{"symbol":"ALTY","url":"https://intraalpha.com/companies/ALTY","capturedAt":"2026-10-22T05:14:56.917Z","state":"ready","quote":{"symbol":"ALTY","last_price":11.8178,"prev_close":11.675,"regular_close":11.67,"change":0.1428,"change_pct":1.2231,"regular_change":-0.005,"regular_change_pct":-0.0428,"extended_change":0.1478,"extended_change_pct":1.2665,"bid":11,"ask":12.61,"bid_size":400,"ask_size":100,"volume":26297,"vwap":11.687763,"open":11.65,"high":11.72,"low":11.65,"close":11.67,"trade_count":161,"last_trade_at":"2026-10-21T22:13:00.651859138Z","last_quote_at":"2026-10-21T23:56:44.969321185Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:14:54.813213429-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":46200000,"net_expense_ratio":0.005,"portfolio_turnover":0.11,"dividend_yield":0.0806,"inception_date":"2015-07-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:14:56.652390+00:00"},"optionObservedAt":"2026-10-21T19:59:18.417Z","bars":[{"c":11.73,"h":11.73,"l":11.73,"n":2,"o":11.73,"t":"2026-10-15T13:30:00Z","v":1051,"vw":11.73},{"c":11.7176,"h":11.7176,"l":11.7176,"n":3,"o":11.7176,"t":"2026-10-15T13:40:00Z","v":259,"vw":11.7176},{"c":11.7182,"h":11.72,"l":11.7182,"n":7,"o":11.72,"t":"2026-10-15T15:25:00Z","v":600,"vw":11.719519},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-15T15:30:00Z","v":607,"vw":11.71},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-10-15T15:35:00Z","v":591,"vw":11.73},{"c":11.7101,"h":11.7101,"l":11.7101,"n":2,"o":11.7101,"t":"2026-10-15T16:00:00Z","v":323,"vw":11.7101},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-15T16:55:00Z","v":150,"vw":11.72},{"c":11.718,"h":11.718,"l":11.718,"n":2,"o":11.718,"t":"2026-10-15T17:30:00Z","v":401,"vw":11.718},{"c":11.7217,"h":11.7217,"l":11.7217,"n":1,"o":11.7217,"t":"2026-10-15T18:30:00Z","v":1700,"vw":11.7217},{"c":11.73,"h":11.73,"l":11.73,"n":3,"o":11.73,"t":"2026-10-15T19:20:00Z","v":135,"vw":11.73},{"c":11.74,"h":11.74,"l":11.72,"n":12,"o":11.72,"t":"2026-10-15T19:30:00Z","v":1468,"vw":11.73},{"c":11.7201,"h":11.7201,"l":11.7201,"n":1,"o":11.7201,"t":"2026-10-15T19:40:00Z","v":144,"vw":11.7201},{"c":11.82,"h":11.82,"l":11.82,"n":7,"o":11.82,"t":"2026-10-16T13:25:00Z","v":762,"vw":11.82},{"c":11.728,"h":11.82,"l":11.728,"n":5,"o":11.82,"t":"2026-10-16T13:30:00Z","v":3420,"vw":11.817308},{"c":11.7401,"h":11.7401,"l":11.74,"n":3,"o":11.74,"t":"2026-10-16T14:05:00Z","v":300,"vw":11.740067},{"c":11.7576,"h":11.7576,"l":11.7576,"n":1,"o":11.7576,"t":"2026-10-16T14:30:00Z","v":224,"vw":11.7576},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-16T14:40:00Z","v":780,"vw":11.75},{"c":11.73,"h":11.73,"l":11.73,"n":10,"o":11.73,"t":"2026-10-16T15:20:00Z","v":765,"vw":11.73},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-16T15:45:00Z","v":500,"vw":11.74},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-16T16:10:00Z","v":444,"vw":11.71},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-10-16T16:30:00Z","v":447,"vw":11.7},{"c":11.6701,"h":11.6701,"l":11.6701,"n":2,"o":11.6701,"t":"2026-10-16T17:35:00Z","v":135,"vw":11.6701},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-16T18:25:00Z","v":220,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-16T19:05:00Z","v":118,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-16T19:10:00Z","v":371,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-16T19:30:00Z","v":2563,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-16T19:55:00Z","v":190,"vw":11.67},{"c":11.74,"h":11.74,"l":11.74,"n":5,"o":11.74,"t":"2026-10-19T13:30:00Z","v":110,"vw":11.74},{"c":11.63,"h":11.63,"l":11.63,"n":2,"o":11.63,"t":"2026-10-19T14:50:00Z","v":103,"vw":11.63},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-19T15:20:00Z","v":135,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-19T15:40:00Z","v":400,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":2,"o":11.64,"t":"2026-10-19T15:50:00Z","v":4300,"vw":11.64},{"c":11.6363,"h":11.6363,"l":11.6363,"n":1,"o":11.6363,"t":"2026-10-19T16:05:00Z","v":300,"vw":11.6363},{"c":11.6114,"h":11.6114,"l":11.61,"n":11,"o":11.6101,"t":"2026-10-19T18:35:00Z","v":996,"vw":11.610414},{"c":11.6,"h":11.605,"l":11.6,"n":9,"o":11.605,"t":"2026-10-19T18:40:00Z","v":3956,"vw":11.601529},{"c":11.61,"h":11.61,"l":11.61,"n":3,"o":11.61,"t":"2026-10-19T18:55:00Z","v":161,"vw":11.61},{"c":11.605,"h":11.605,"l":11.605,"n":1,"o":11.605,"t":"2026-10-19T19:55:00Z","v":120,"vw":11.605},{"c":11.6201,"h":11.6201,"l":11.6201,"n":2,"o":11.6201,"t":"2026-10-20T13:30:00Z","v":204,"vw":11.6201},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-20T14:50:00Z","v":428,"vw":11.69},{"c":11.6799,"h":11.68,"l":11.6799,"n":2,"o":11.68,"t":"2026-10-20T16:55:00Z","v":400,"vw":11.67995},{"c":11.6795,"h":11.6795,"l":11.6795,"n":1,"o":11.6795,"t":"2026-10-20T17:20:00Z","v":517,"vw":11.6795},{"c":11.6799,"h":11.68,"l":11.6799,"n":3,"o":11.68,"t":"2026-10-20T17:40:00Z","v":430,"vw":11.67995},{"c":11.6799,"h":11.6799,"l":11.6799,"n":1,"o":11.6799,"t":"2026-10-20T17:50:00Z","v":500,"vw":11.6799},{"c":11.6763,"h":11.6763,"l":11.6763,"n":1,"o":11.6763,"t":"2026-10-20T18:15:00Z","v":800,"vw":11.6763},{"c":11.6699,"h":11.6699,"l":11.6699,"n":1,"o":11.6699,"t":"2026-10-20T18:50:00Z","v":800,"vw":11.6699},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-20T18:55:00Z","v":100,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-20T19:45:00Z","v":200,"vw":11.67},{"c":11.6763,"h":11.6763,"l":11.675,"n":2,"o":11.675,"t":"2026-10-20T19:50:00Z","v":450,"vw":11.675433},{"c":11.7,"h":11.7,"l":11.65,"n":3,"o":11.65,"t":"2026-10-21T13:30:00Z","v":2699,"vw":11.655138},{"c":11.71,"h":11.71,"l":11.702,"n":4,"o":11.71,"t":"2026-10-21T13:35:00Z","v":787,"vw":11.707083},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-21T13:40:00Z","v":965,"vw":11.71},{"c":11.69,"h":11.7,"l":11.69,"n":22,"o":11.7,"t":"2026-10-21T14:25:00Z","v":7808,"vw":11.699259},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-21T14:55:00Z","v":100,"vw":11.7},{"c":11.6901,"h":11.6901,"l":11.6901,"n":4,"o":11.6901,"t":"2026-10-21T15:20:00Z","v":685,"vw":11.6901},{"c":11.695,"h":11.695,"l":11.695,"n":1,"o":11.695,"t":"2026-10-21T15:35:00Z","v":2500,"vw":11.695},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-10-21T16:40:00Z","v":102,"vw":11.72},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-21T16:55:00Z","v":114,"vw":11.71},{"c":11.705,"h":11.705,"l":11.705,"n":2,"o":11.705,"t":"2026-10-21T17:35:00Z","v":451,"vw":11.705},{"c":11.7001,"h":11.7001,"l":11.7,"n":2,"o":11.7,"t":"2026-10-21T17:45:00Z","v":500,"vw":11.70005},{"c":11.705,"h":11.705,"l":11.705,"n":1,"o":11.705,"t":"2026-10-21T18:00:00Z","v":400,"vw":11.705},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-21T18:25:00Z","v":100,"vw":11.7},{"c":11.69,"h":11.69,"l":11.69,"n":10,"o":11.69,"t":"2026-10-21T18:55:00Z","v":1204,"vw":11.69},{"c":11.68,"h":11.68,"l":11.68,"n":2,"o":11.68,"t":"2026-10-21T19:00:00Z","v":2001,"vw":11.68},{"c":11.67,"h":11.67,"l":11.67,"n":4,"o":11.67,"t":"2026-10-21T19:55:00Z","v":4164,"vw":11.67},{"c":11.8178,"h":11.8178,"l":11.6,"n":22,"o":11.6,"t":"2026-10-21T22:10:00Z","v":1235,"vw":11.70872}],"history":[{"c":11.96,"h":12.0201,"l":11.9501,"n":110,"o":12.0201,"t":"2024-10-21T04:00:00Z","v":7906,"vw":11.968443},{"c":11.945,"h":11.97,"l":11.92,"n":104,"o":11.97,"t":"2024-10-22T04:00:00Z","v":8390,"vw":11.941543},{"c":11.878,"h":11.94,"l":11.84,"n":87,"o":11.94,"t":"2024-10-23T04:00:00Z","v":6784,"vw":11.86561},{"c":11.9,"h":11.91,"l":11.88,"n":71,"o":11.88,"t":"2024-10-24T04:00:00Z","v":4701,"vw":11.896389},{"c":11.86,"h":11.9137,"l":11.86,"n":74,"o":11.91,"t":"2024-10-25T04:00:00Z","v":3300,"vw":11.90084},{"c":11.895,"h":11.9299,"l":11.86,"n":101,"o":11.87,"t":"2024-10-28T04:00:00Z","v":7914,"vw":11.864323},{"c":11.91,"h":11.91,"l":11.82,"n":91,"o":11.8491,"t":"2024-10-29T04:00:00Z","v":12500,"vw":11.840608},{"c":11.905,"h":11.95,"l":11.905,"n":53,"o":11.935,"t":"2024-10-30T04:00:00Z","v":3403,"vw":11.931277},{"c":11.845,"h":11.94,"l":11.82,"n":88,"o":11.94,"t":"2024-10-31T04:00:00Z","v":6229,"vw":11.866172},{"c":11.75,"h":11.85,"l":11.75,"n":135,"o":11.85,"t":"2024-11-01T04:00:00Z","v":8047,"vw":11.812701},{"c":11.85,"h":11.85,"l":11.8,"n":101,"o":11.84,"t":"2024-11-04T05:00:00Z","v":6923,"vw":11.80818},{"c":11.85,"h":11.85,"l":11.75,"n":122,"o":11.775,"t":"2024-11-05T05:00:00Z","v":11468,"vw":11.762492},{"c":11.86,"h":11.898,"l":11.81,"n":105,"o":11.85,"t":"2024-11-06T05:00:00Z","v":10749,"vw":11.848524},{"c":11.95,"h":12,"l":11.84,"n":153,"o":11.84,"t":"2024-11-07T05:00:00Z","v":12172,"vw":11.945322},{"c":12,"h":12.06,"l":11.93,"n":67,"o":11.93,"t":"2024-11-08T05:00:00Z","v":3138,"vw":12.015656},{"c":12.035,"h":12.062,"l":12,"n":90,"o":12,"t":"2024-11-11T05:00:00Z","v":52265,"vw":12.029567},{"c":11.99,"h":12.06,"l":11.9419,"n":103,"o":12.06,"t":"2024-11-12T05:00:00Z","v":5540,"vw":11.998426},{"c":11.915,"h":12.03,"l":11.89,"n":108,"o":12.03,"t":"2024-11-13T05:00:00Z","v":15379,"vw":11.907165},{"c":11.895,"h":11.92,"l":11.88,"n":101,"o":11.92,"t":"2024-11-14T05:00:00Z","v":8123,"vw":11.902481},{"c":11.85,"h":11.9,"l":11.8,"n":104,"o":11.8,"t":"2024-11-15T05:00:00Z","v":11182,"vw":11.859998},{"c":11.94,"h":11.94,"l":11.83,"n":168,"o":11.83,"t":"2024-11-18T05:00:00Z","v":23007,"vw":11.891384},{"c":11.89,"h":11.948,"l":11.89,"n":124,"o":11.91,"t":"2024-11-19T05:00:00Z","v":31994,"vw":11.91656},{"c":11.9001,"h":11.92,"l":11.85,"n":101,"o":11.9124,"t":"2024-11-20T05:00:00Z","v":7335,"vw":11.885265},{"c":11.97,"h":12.03,"l":11.94,"n":91,"o":11.94,"t":"2024-11-21T05:00:00Z","v":9770,"vw":11.987393},{"c":12.05,"h":12.06,"l":12,"n":74,"o":12.06,"t":"2024-11-22T05:00:00Z","v":6924,"vw":12.021164},{"c":12.04,"h":12.1,"l":12.04,"n":98,"o":12.04,"t":"2024-11-25T05:00:00Z","v":12212,"vw":12.055329},{"c":12.05,"h":12.08,"l":12.01,"n":74,"o":12.01,"t":"2024-11-26T05:00:00Z","v":12951,"vw":12.024745},{"c":12.085,"h":12.12,"l":12.06,"n":97,"o":12.06,"t":"2024-11-27T05:00:00Z","v":11737,"vw":12.106074},{"c":12.13,"h":12.19,"l":12.09,"n":136,"o":12.15,"t":"2024-11-29T05:00:00Z","v":31729,"vw":12.133099},{"c":12.11,"h":12.18,"l":12.0608,"n":163,"o":12.18,"t":"2024-12-02T05:00:00Z","v":5428,"vw":12.096352},{"c":12.1,"h":12.1,"l":12.06,"n":110,"o":12.085,"t":"2024-12-03T05:00:00Z","v":9219,"vw":12.067644},{"c":12,"h":12.09,"l":11.94,"n":130,"o":12.09,"t":"2024-12-04T05:00:00Z","v":18171,"vw":11.984723},{"c":11.96,"h":12,"l":11.91,"n":139,"o":11.91,"t":"2024-12-05T05:00:00Z","v":17174,"vw":11.965891},{"c":12.01,"h":12.05,"l":11.98,"n":84,"o":12.05,"t":"2024-12-06T05:00:00Z","v":3672,"vw":12.025004},{"c":11.97,"h":12.05,"l":11.95,"n":110,"o":12.05,"t":"2024-12-09T05:00:00Z","v":9920,"vw":11.984464},{"c":11.95,"h":12.02,"l":11.92,"n":125,"o":12.02,"t":"2024-12-10T05:00:00Z","v":9439,"vw":11.962759},{"c":11.9029,"h":11.95,"l":11.9,"n":133,"o":11.92,"t":"2024-12-11T05:00:00Z","v":8702,"vw":11.924446},{"c":11.875,"h":11.9071,"l":11.86,"n":110,"o":11.89,"t":"2024-12-12T05:00:00Z","v":10102,"vw":11.887745},{"c":11.855,"h":11.88,"l":11.8475,"n":71,"o":11.8475,"t":"2024-12-13T05:00:00Z","v":2985,"vw":11.864619},{"c":11.825,"h":11.8699,"l":11.82,"n":111,"o":11.86,"t":"2024-12-16T05:00:00Z","v":5102,"vw":11.85504},{"c":11.805,"h":11.83,"l":11.78,"n":100,"o":11.8,"t":"2024-12-17T05:00:00Z","v":14126,"vw":11.812768},{"c":11.635,"h":11.83,"l":11.61,"n":133,"o":11.81,"t":"2024-12-18T05:00:00Z","v":17907,"vw":11.754132},{"c":11.63,"h":11.6405,"l":11.6,"n":117,"o":11.622,"t":"2024-12-19T05:00:00Z","v":9443,"vw":11.61707},{"c":11.7089,"h":11.73,"l":11.57,"n":99,"o":11.62,"t":"2024-12-20T05:00:00Z","v":7721,"vw":11.618523},{"c":11.7278,"h":11.7278,"l":11.6501,"n":126,"o":11.662,"t":"2024-12-23T05:00:00Z","v":10749,"vw":11.704037},{"c":11.7891,"h":11.7891,"l":11.69,"n":67,"o":11.69,"t":"2024-12-24T05:00:00Z","v":5272,"vw":11.72801},{"c":11.74,"h":11.79,"l":11.67,"n":99,"o":11.67,"t":"2024-12-26T05:00:00Z","v":7297,"vw":11.702529},{"c":11.715,"h":11.7385,"l":11.681,"n":87,"o":11.7,"t":"2024-12-27T05:00:00Z","v":4341,"vw":11.712203},{"c":11.57,"h":11.62,"l":11.5,"n":134,"o":11.62,"t":"2024-12-30T05:00:00Z","v":16692,"vw":11.556037},{"c":11.59,"h":11.65,"l":11.54,"n":145,"o":11.65,"t":"2024-12-31T05:00:00Z","v":6832,"vw":11.582409},{"c":11.68,"h":11.73,"l":11.6,"n":117,"o":11.73,"t":"2025-01-02T05:00:00Z","v":7959,"vw":11.679597},{"c":11.73,"h":11.76,"l":11.69,"n":134,"o":11.7,"t":"2025-01-03T05:00:00Z","v":12914,"vw":11.712499},{"c":11.705,"h":11.77,"l":11.705,"n":155,"o":11.73,"t":"2025-01-06T05:00:00Z","v":7891,"vw":11.73867},{"c":11.67,"h":11.77,"l":11.6306,"n":112,"o":11.77,"t":"2025-01-07T05:00:00Z","v":6339,"vw":11.714606},{"c":11.645,"h":11.6699,"l":11.57,"n":103,"o":11.61,"t":"2025-01-08T05:00:00Z","v":5582,"vw":11.613591},{"c":11.5238,"h":11.61,"l":11.501,"n":119,"o":11.58,"t":"2025-01-10T05:00:00Z","v":15222,"vw":11.566769},{"c":11.535,"h":11.54,"l":11.4601,"n":93,"o":11.54,"t":"2025-01-13T05:00:00Z","v":4554,"vw":11.501174},{"c":11.64,"h":11.65,"l":11.57,"n":115,"o":11.61,"t":"2025-01-14T05:00:00Z","v":13928,"vw":11.600202},{"c":11.75,"h":11.79,"l":11.74,"n":96,"o":11.7804,"t":"2025-01-15T05:00:00Z","v":3489,"vw":11.752001},{"c":11.81,"h":11.821,"l":11.67,"n":111,"o":11.67,"t":"2025-01-16T05:00:00Z","v":11718,"vw":11.717323},{"c":11.88,"h":11.89,"l":11.8493,"n":118,"o":11.865,"t":"2025-01-17T05:00:00Z","v":8574,"vw":11.86351},{"c":11.99,"h":12,"l":11.9348,"n":106,"o":12,"t":"2025-01-21T05:00:00Z","v":8485,"vw":11.978125},{"c":11.915,"h":11.9635,"l":11.915,"n":160,"o":11.96,"t":"2025-01-22T05:00:00Z","v":8520,"vw":11.944449},{"c":11.9244,"h":11.93,"l":11.8903,"n":67,"o":11.905,"t":"2025-01-23T05:00:00Z","v":3121,"vw":11.914719},{"c":11.9418,"h":11.95,"l":11.92,"n":97,"o":11.925,"t":"2025-01-24T05:00:00Z","v":30557,"vw":11.937082},{"c":11.885,"h":11.91,"l":11.84,"n":126,"o":11.91,"t":"2025-01-27T05:00:00Z","v":3060,"vw":11.856591},{"c":11.91,"h":11.96,"l":11.87,"n":109,"o":11.96,"t":"2025-01-28T05:00:00Z","v":16436,"vw":11.877465},{"c":11.8636,"h":11.9659,"l":11.85,"n":129,"o":11.95,"t":"2025-01-29T05:00:00Z","v":11544,"vw":11.915881},{"c":11.9412,"h":11.9499,"l":11.91,"n":75,"o":11.94,"t":"2025-01-30T05:00:00Z","v":5505,"vw":11.938235},{"c":11.889,"h":12,"l":11.875,"n":140,"o":12,"t":"2025-01-31T05:00:00Z","v":7022,"vw":11.954262},{"c":11.8891,"h":11.9,"l":11.79,"n":149,"o":11.82,"t":"2025-02-03T05:00:00Z","v":49458,"vw":11.875899},{"c":11.9346,"h":11.94,"l":11.88,"n":124,"o":11.88,"t":"2025-02-04T05:00:00Z","v":5719,"vw":11.921791},{"c":11.9369,"h":11.98,"l":11.89,"n":101,"o":11.98,"t":"2025-02-05T05:00:00Z","v":19371,"vw":11.911154},{"c":11.9322,"h":11.96,"l":11.88,"n":99,"o":11.88,"t":"2025-02-06T05:00:00Z","v":4237,"vw":11.926804},{"c":11.86,"h":11.905,"l":11.8,"n":98,"o":11.8,"t":"2025-02-07T05:00:00Z","v":9958,"vw":11.870875},{"c":11.905,"h":11.99,"l":11.9,"n":119,"o":11.99,"t":"2025-02-10T05:00:00Z","v":50364,"vw":11.911274},{"c":11.92,"h":11.92,"l":11.87,"n":191,"o":11.87,"t":"2025-02-11T05:00:00Z","v":25989,"vw":11.901219},{"c":11.87,"h":11.9,"l":11.8238,"n":204,"o":11.9,"t":"2025-02-12T05:00:00Z","v":18611,"vw":11.862011},{"c":11.94,"h":11.95,"l":11.8,"n":131,"o":11.8,"t":"2025-02-13T05:00:00Z","v":8465,"vw":11.864633},{"c":11.99,"h":12.02,"l":11.98,"n":124,"o":12,"t":"2025-02-14T05:00:00Z","v":20425,"vw":11.992057},{"c":12.04,"h":12.04,"l":12,"n":185,"o":12.04,"t":"2025-02-18T05:00:00Z","v":15915,"vw":12.032337},{"c":12.03,"h":12.06,"l":12.0199,"n":91,"o":12.06,"t":"2025-02-19T05:00:00Z","v":4597,"vw":12.026555},{"c":12.05,"h":12.06,"l":11.98,"n":162,"o":12.06,"t":"2025-02-20T05:00:00Z","v":13228,"vw":12.005576},{"c":11.99,"h":12.03,"l":11.95,"n":126,"o":12.03,"t":"2025-02-21T05:00:00Z","v":5166,"vw":11.997987},{"c":11.98,"h":12,"l":11.9501,"n":127,"o":11.98,"t":"2025-02-24T05:00:00Z","v":8835,"vw":11.978272},{"c":11.97,"h":12.0054,"l":11.93,"n":157,"o":11.93,"t":"2025-02-25T05:00:00Z","v":11603,"vw":11.952889},{"c":12.01,"h":12.08,"l":11.9632,"n":110,"o":12.08,"t":"2025-02-26T05:00:00Z","v":4071,"vw":12.047793},{"c":11.95,"h":12.01,"l":11.93,"n":148,"o":12.01,"t":"2025-02-27T05:00:00Z","v":14635,"vw":11.976837},{"c":12.05,"h":12.05,"l":11.93,"n":179,"o":12.03,"t":"2025-02-28T05:00:00Z","v":20090,"vw":11.956321},{"c":11.94,"h":12.07,"l":11.925,"n":284,"o":12.05,"t":"2025-03-03T05:00:00Z","v":28696,"vw":12.023164},{"c":11.89,"h":11.925,"l":11.83,"n":185,"o":11.85,"t":"2025-03-04T05:00:00Z","v":14128,"vw":11.864121},{"c":11.85,"h":11.85,"l":11.78,"n":113,"o":11.82,"t":"2025-03-05T05:00:00Z","v":4603,"vw":11.819505},{"c":11.7,"h":11.8,"l":11.68,"n":170,"o":11.8,"t":"2025-03-06T05:00:00Z","v":37237,"vw":11.704497},{"c":11.75,"h":11.82,"l":11.65,"n":215,"o":11.82,"t":"2025-03-07T05:00:00Z","v":64346,"vw":11.713787},{"c":11.65,"h":11.75,"l":11.58,"n":245,"o":11.75,"t":"2025-03-10T04:00:00Z","v":97004,"vw":11.670649},{"c":11.62,"h":11.67,"l":11.57,"n":224,"o":11.63,"t":"2025-03-11T04:00:00Z","v":20677,"vw":11.650082},{"c":11.65,"h":11.7,"l":11.62,"n":158,"o":11.62,"t":"2025-03-12T04:00:00Z","v":12324,"vw":11.656526},{"c":11.61,"h":11.72,"l":11.61,"n":142,"o":11.72,"t":"2025-03-13T04:00:00Z","v":4830,"vw":11.643267},{"c":11.7546,"h":11.7546,"l":11.67,"n":104,"o":11.67,"t":"2025-03-14T04:00:00Z","v":12334,"vw":11.736783},{"c":11.84,"h":11.86,"l":11.75,"n":169,"o":11.75,"t":"2025-03-17T04:00:00Z","v":17538,"vw":11.829464},{"c":11.81,"h":11.89,"l":11.75,"n":151,"o":11.89,"t":"2025-03-18T04:00:00Z","v":8976,"vw":11.783112},{"c":11.85,"h":11.85,"l":11.79,"n":154,"o":11.81,"t":"2025-03-19T04:00:00Z","v":8376,"vw":11.807147},{"c":11.84,"h":11.87,"l":11.74,"n":179,"o":11.74,"t":"2025-03-20T04:00:00Z","v":14260,"vw":11.821485},{"c":11.8,"h":11.84,"l":11.77,"n":131,"o":11.84,"t":"2025-03-21T04:00:00Z","v":14769,"vw":11.784978},{"c":11.85,"h":11.9,"l":11.83,"n":112,"o":11.9,"t":"2025-03-24T04:00:00Z","v":8980,"vw":11.866709},{"c":11.82,"h":11.9,"l":11.82,"n":105,"o":11.9,"t":"2025-03-25T04:00:00Z","v":5183,"vw":11.837613},{"c":11.8,"h":11.84,"l":11.7802,"n":139,"o":11.84,"t":"2025-03-26T04:00:00Z","v":6843,"vw":11.800902},{"c":11.77,"h":11.8,"l":11.74,"n":140,"o":11.74,"t":"2025-03-27T04:00:00Z","v":9666,"vw":11.762419},{"c":11.7,"h":11.768,"l":11.6931,"n":143,"o":11.74,"t":"2025-03-28T04:00:00Z","v":11671,"vw":11.718013},{"c":11.71,"h":11.74,"l":11.678,"n":145,"o":11.7,"t":"2025-03-31T04:00:00Z","v":12673,"vw":11.71329},{"c":11.74,"h":11.77,"l":11.69,"n":115,"o":11.76,"t":"2025-04-01T04:00:00Z","v":4546,"vw":11.72076},{"c":11.77,"h":11.79,"l":11.745,"n":93,"o":11.75,"t":"2025-04-02T04:00:00Z","v":5877,"vw":11.771459},{"c":11.49,"h":11.59,"l":11.485,"n":246,"o":11.58,"t":"2025-04-03T04:00:00Z","v":15804,"vw":11.533058},{"c":11.01,"h":11.4,"l":11,"n":309,"o":11.4,"t":"2025-04-04T04:00:00Z","v":48273,"vw":11.128027},{"c":10.83,"h":11.1,"l":10.57,"n":305,"o":10.76,"t":"2025-04-07T04:00:00Z","v":46598,"vw":10.805201},{"c":10.7,"h":11.09,"l":10.63,"n":175,"o":11.09,"t":"2025-04-08T04:00:00Z","v":16500,"vw":10.865519},{"c":11.19,"h":11.22,"l":10.58,"n":523,"o":10.7,"t":"2025-04-09T04:00:00Z","v":79366,"vw":11.014372},{"c":10.92,"h":11.15,"l":10.8,"n":139,"o":11.15,"t":"2025-04-10T04:00:00Z","v":6615,"vw":11.005698},{"c":11.04,"h":11.04,"l":10.85,"n":168,"o":10.97,"t":"2025-04-11T04:00:00Z","v":12252,"vw":10.915023},{"c":11.19,"h":11.21,"l":11.09,"n":150,"o":11.21,"t":"2025-04-14T04:00:00Z","v":16662,"vw":11.147132},{"c":11.24,"h":11.27,"l":11.17,"n":90,"o":11.17,"t":"2025-04-15T04:00:00Z","v":7342,"vw":11.220977},{"c":11.16,"h":11.243,"l":11.12,"n":94,"o":11.19,"t":"2025-04-16T04:00:00Z","v":13953,"vw":11.212567},{"c":11.26,"h":11.28,"l":11.2075,"n":116,"o":11.22,"t":"2025-04-17T04:00:00Z","v":25463,"vw":11.26494},{"c":11.11,"h":11.23,"l":11.05,"n":142,"o":11.23,"t":"2025-04-21T04:00:00Z","v":20568,"vw":11.077959},{"c":11.27,"h":11.27,"l":11.185,"n":127,"o":11.185,"t":"2025-04-22T04:00:00Z","v":11517,"vw":11.225899},{"c":11.31,"h":11.41,"l":11.29,"n":147,"o":11.38,"t":"2025-04-23T04:00:00Z","v":29582,"vw":11.321726},{"c":11.3996,"h":11.41,"l":11.3393,"n":188,"o":11.34,"t":"2025-04-24T04:00:00Z","v":27783,"vw":11.370375},{"c":11.43,"h":11.44,"l":11.38,"n":101,"o":11.44,"t":"2025-04-25T04:00:00Z","v":27603,"vw":11.40874},{"c":11.45,"h":11.465,"l":11.41,"n":130,"o":11.44,"t":"2025-04-28T04:00:00Z","v":15979,"vw":11.421913},{"c":11.46,"h":11.53,"l":11.45,"n":93,"o":11.53,"t":"2025-04-29T04:00:00Z","v":6848,"vw":11.481687},{"c":11.42,"h":11.46,"l":11.358,"n":136,"o":11.46,"t":"2025-04-30T04:00:00Z","v":14192,"vw":11.396236},{"c":11.4118,"h":11.44,"l":11.3999,"n":128,"o":11.44,"t":"2025-05-01T04:00:00Z","v":8864,"vw":11.426279},{"c":11.45,"h":11.47,"l":11.43,"n":107,"o":11.44,"t":"2025-05-02T04:00:00Z","v":16386,"vw":11.456084},{"c":11.36,"h":11.37,"l":11.34,"n":109,"o":11.34,"t":"2025-05-05T04:00:00Z","v":15512,"vw":11.360123},{"c":11.3417,"h":11.36,"l":11.32,"n":186,"o":11.34,"t":"2025-05-06T04:00:00Z","v":15432,"vw":11.342917},{"c":11.38,"h":11.38,"l":11.34,"n":73,"o":11.35,"t":"2025-05-07T04:00:00Z","v":7111,"vw":11.364412},{"c":11.3696,"h":11.43,"l":11.36,"n":95,"o":11.43,"t":"2025-05-08T04:00:00Z","v":6999,"vw":11.384354},{"c":11.3868,"h":11.39,"l":11.3732,"n":198,"o":11.39,"t":"2025-05-09T04:00:00Z","v":18336,"vw":11.383688},{"c":11.4196,"h":11.5,"l":11.41,"n":146,"o":11.5,"t":"2025-05-12T04:00:00Z","v":9525,"vw":11.439571},{"c":11.47,"h":11.5,"l":11.43,"n":195,"o":11.5,"t":"2025-05-13T04:00:00Z","v":26336,"vw":11.463288},{"c":11.43,"h":11.45,"l":11.41,"n":122,"o":11.45,"t":"2025-05-14T04:00:00Z","v":14530,"vw":11.42832},{"c":11.48,"h":11.48,"l":11.41,"n":106,"o":11.41,"t":"2025-05-15T04:00:00Z","v":10193,"vw":11.454432},{"c":11.53,"h":11.53,"l":11.47,"n":139,"o":11.5,"t":"2025-05-16T04:00:00Z","v":5226,"vw":11.489337},{"c":11.52,"h":11.56,"l":11.44,"n":138,"o":11.44,"t":"2025-05-19T04:00:00Z","v":9321,"vw":11.475668},{"c":11.51,"h":11.52,"l":11.49,"n":82,"o":11.5,"t":"2025-05-20T04:00:00Z","v":4451,"vw":11.510579},{"c":11.37,"h":11.45,"l":11.37,"n":138,"o":11.45,"t":"2025-05-21T04:00:00Z","v":9727,"vw":11.400226},{"c":11.3506,"h":11.3791,"l":11.304,"n":119,"o":11.36,"t":"2025-05-22T04:00:00Z","v":5564,"vw":11.343911},{"c":11.38,"h":11.38,"l":11.27,"n":101,"o":11.27,"t":"2025-05-23T04:00:00Z","v":8411,"vw":11.33641},{"c":11.4756,"h":11.49,"l":11.435,"n":118,"o":11.48,"t":"2025-05-27T04:00:00Z","v":8683,"vw":11.464465},{"c":11.45,"h":11.53,"l":11.44,"n":107,"o":11.53,"t":"2025-05-28T04:00:00Z","v":5831,"vw":11.456032},{"c":11.4581,"h":11.461,"l":11.43,"n":94,"o":11.461,"t":"2025-05-29T04:00:00Z","v":3295,"vw":11.444523},{"c":11.48,"h":11.5,"l":11.43,"n":77,"o":11.5,"t":"2025-05-30T04:00:00Z","v":5021,"vw":11.460939},{"c":11.48,"h":11.49,"l":11.425,"n":128,"o":11.49,"t":"2025-06-02T04:00:00Z","v":10161,"vw":11.452882},{"c":11.5172,"h":11.5203,"l":11.48,"n":116,"o":11.48,"t":"2025-06-03T04:00:00Z","v":7591,"vw":11.500802},{"c":11.41,"h":11.49,"l":11.41,"n":135,"o":11.49,"t":"2025-06-04T04:00:00Z","v":13345,"vw":11.446921},{"c":11.44,"h":11.49,"l":11.4292,"n":95,"o":11.49,"t":"2025-06-05T04:00:00Z","v":7261,"vw":11.454464},{"c":11.4696,"h":11.4895,"l":11.4501,"n":140,"o":11.46,"t":"2025-06-06T04:00:00Z","v":46697,"vw":11.477427},{"c":11.485,"h":11.51,"l":11.48,"n":99,"o":11.48,"t":"2025-06-09T04:00:00Z","v":3061,"vw":11.502281},{"c":11.5154,"h":11.54,"l":11.48,"n":204,"o":11.48,"t":"2025-06-10T04:00:00Z","v":15330,"vw":11.509666},{"c":11.54,"h":11.56,"l":11.51,"n":125,"o":11.56,"t":"2025-06-11T04:00:00Z","v":8805,"vw":11.540778},{"c":11.54,"h":11.55,"l":11.52,"n":138,"o":11.52,"t":"2025-06-12T04:00:00Z","v":7101,"vw":11.539265},{"c":11.505,"h":11.53,"l":11.505,"n":93,"o":11.521,"t":"2025-06-13T04:00:00Z","v":3251,"vw":11.513054},{"c":11.485,"h":11.55,"l":11.485,"n":225,"o":11.51,"t":"2025-06-16T04:00:00Z","v":23484,"vw":11.518704},{"c":11.47,"h":11.5,"l":11.47,"n":146,"o":11.5,"t":"2025-06-17T04:00:00Z","v":15493,"vw":11.488772},{"c":11.51,"h":11.57,"l":11.48,"n":179,"o":11.57,"t":"2025-06-18T04:00:00Z","v":76185,"vw":11.528727},{"c":11.52,"h":11.5696,"l":11.481,"n":134,"o":11.51,"t":"2025-06-20T04:00:00Z","v":12131,"vw":11.514417},{"c":11.55,"h":11.55,"l":11.49,"n":137,"o":11.49,"t":"2025-06-23T04:00:00Z","v":17135,"vw":11.512213},{"c":11.61,"h":11.61,"l":11.57,"n":116,"o":11.57,"t":"2025-06-24T04:00:00Z","v":15555,"vw":11.596577},{"c":11.56,"h":11.58,"l":11.55,"n":158,"o":11.58,"t":"2025-06-25T04:00:00Z","v":21917,"vw":11.554845},{"c":11.64,"h":11.64,"l":11.5691,"n":132,"o":11.5691,"t":"2025-06-26T04:00:00Z","v":21693,"vw":11.598906},{"c":11.63,"h":11.74,"l":11.6101,"n":119,"o":11.74,"t":"2025-06-27T04:00:00Z","v":13673,"vw":11.636932},{"c":11.66,"h":11.66,"l":11.61,"n":235,"o":11.62,"t":"2025-06-30T04:00:00Z","v":30326,"vw":11.63672},{"c":11.66,"h":11.72,"l":11.6399,"n":185,"o":11.72,"t":"2025-07-01T04:00:00Z","v":19804,"vw":11.6617},{"c":11.705,"h":11.705,"l":11.6401,"n":153,"o":11.69,"t":"2025-07-02T04:00:00Z","v":27688,"vw":11.663418},{"c":11.6578,"h":11.7,"l":11.6406,"n":109,"o":11.7,"t":"2025-07-03T04:00:00Z","v":10876,"vw":11.664589},{"c":11.59,"h":11.67,"l":11.59,"n":223,"o":11.67,"t":"2025-07-07T04:00:00Z","v":39712,"vw":11.616663},{"c":11.59,"h":11.61,"l":11.57,"n":107,"o":11.59,"t":"2025-07-08T04:00:00Z","v":5994,"vw":11.586448},{"c":11.61,"h":11.625,"l":11.5923,"n":130,"o":11.6,"t":"2025-07-09T04:00:00Z","v":25386,"vw":11.613439},{"c":11.63,"h":11.64,"l":11.6,"n":309,"o":11.61,"t":"2025-07-10T04:00:00Z","v":33070,"vw":11.62047},{"c":11.63,"h":11.65,"l":11.6,"n":198,"o":11.65,"t":"2025-07-11T04:00:00Z","v":18730,"vw":11.617945},{"c":11.65,"h":11.65,"l":11.62,"n":148,"o":11.63,"t":"2025-07-14T04:00:00Z","v":29276,"vw":11.62904},{"c":11.59,"h":11.64,"l":11.5753,"n":186,"o":11.64,"t":"2025-07-15T04:00:00Z","v":8561,"vw":11.606425},{"c":11.5896,"h":11.6,"l":11.56,"n":132,"o":11.58,"t":"2025-07-16T04:00:00Z","v":16277,"vw":11.590342},{"c":11.595,"h":11.6,"l":11.57,"n":118,"o":11.595,"t":"2025-07-17T04:00:00Z","v":11088,"vw":11.589926},{"c":11.6,"h":11.6299,"l":11.59,"n":109,"o":11.62,"t":"2025-07-18T04:00:00Z","v":7772,"vw":11.610576},{"c":11.605,"h":11.65,"l":11.605,"n":106,"o":11.65,"t":"2025-07-21T04:00:00Z","v":5766,"vw":11.629801},{"c":11.63,"h":11.65,"l":11.61,"n":230,"o":11.61,"t":"2025-07-22T04:00:00Z","v":62149,"vw":11.61553},{"c":11.64,"h":11.65,"l":11.63,"n":125,"o":11.64,"t":"2025-07-23T04:00:00Z","v":11521,"vw":11.642016},{"c":11.6604,"h":11.67,"l":11.6345,"n":129,"o":11.67,"t":"2025-07-24T04:00:00Z","v":4967,"vw":11.660871},{"c":11.6845,"h":11.6845,"l":11.66,"n":118,"o":11.66,"t":"2025-07-25T04:00:00Z","v":12898,"vw":11.671773},{"c":11.6596,"h":11.71,"l":11.6499,"n":182,"o":11.71,"t":"2025-07-28T04:00:00Z","v":40264,"vw":11.667673},{"c":11.7096,"h":11.71,"l":11.65,"n":102,"o":11.65,"t":"2025-07-29T04:00:00Z","v":5685,"vw":11.694058},{"c":11.6941,"h":11.749,"l":11.67,"n":150,"o":11.74,"t":"2025-07-30T04:00:00Z","v":23328,"vw":11.694365},{"c":11.6996,"h":11.735,"l":11.69,"n":143,"o":11.69,"t":"2025-07-31T04:00:00Z","v":14549,"vw":11.706673},{"c":11.6696,"h":11.69,"l":11.65,"n":194,"o":11.65,"t":"2025-08-01T04:00:00Z","v":13989,"vw":11.676191},{"c":11.785,"h":11.79,"l":11.74,"n":113,"o":11.74,"t":"2025-08-04T04:00:00Z","v":15623,"vw":11.773744},{"c":11.6896,"h":11.77,"l":11.653,"n":170,"o":11.77,"t":"2025-08-05T04:00:00Z","v":18183,"vw":11.708022},{"c":11.6696,"h":11.68,"l":11.66,"n":132,"o":11.68,"t":"2025-08-06T04:00:00Z","v":5853,"vw":11.668823},{"c":11.6665,"h":11.71,"l":11.6665,"n":142,"o":11.71,"t":"2025-08-07T04:00:00Z","v":10775,"vw":11.681373},{"c":11.69,"h":11.72,"l":11.68,"n":131,"o":11.72,"t":"2025-08-08T04:00:00Z","v":13942,"vw":11.698474},{"c":11.66,"h":11.71,"l":11.66,"n":299,"o":11.68,"t":"2025-08-11T04:00:00Z","v":22749,"vw":11.690412},{"c":11.7146,"h":11.715,"l":11.68,"n":195,"o":11.71,"t":"2025-08-12T04:00:00Z","v":24423,"vw":11.694306},{"c":11.774,"h":11.774,"l":11.71,"n":150,"o":11.71,"t":"2025-08-13T04:00:00Z","v":9577,"vw":11.734536},{"c":11.7496,"h":11.76,"l":11.73,"n":138,"o":11.73,"t":"2025-08-14T04:00:00Z","v":17143,"vw":11.745645},{"c":11.7072,"h":11.74,"l":11.7072,"n":150,"o":11.74,"t":"2025-08-15T04:00:00Z","v":7022,"vw":11.72832},{"c":11.69,"h":11.7,"l":11.66,"n":145,"o":11.66,"t":"2025-08-18T04:00:00Z","v":10594,"vw":11.675726},{"c":11.6991,"h":11.71,"l":11.6838,"n":88,"o":11.6838,"t":"2025-08-19T04:00:00Z","v":7252,"vw":11.702935},{"c":11.7241,"h":11.7241,"l":11.697,"n":117,"o":11.7,"t":"2025-08-20T04:00:00Z","v":4241,"vw":11.70666},{"c":11.6997,"h":11.73,"l":11.6997,"n":101,"o":11.73,"t":"2025-08-21T04:00:00Z","v":12673,"vw":11.706363},{"c":11.8,"h":11.8173,"l":11.72,"n":131,"o":11.7262,"t":"2025-08-22T04:00:00Z","v":12802,"vw":11.794227},{"c":11.75,"h":11.81,"l":11.75,"n":169,"o":11.78,"t":"2025-08-25T04:00:00Z","v":10646,"vw":11.787038},{"c":11.7696,"h":11.7696,"l":11.7403,"n":81,"o":11.7535,"t":"2025-08-26T04:00:00Z","v":3874,"vw":11.749252},{"c":11.785,"h":11.79,"l":11.77,"n":136,"o":11.7774,"t":"2025-08-27T04:00:00Z","v":105042,"vw":11.772745},{"c":11.7996,"h":11.81,"l":11.74,"n":149,"o":11.74,"t":"2025-08-28T04:00:00Z","v":32039,"vw":11.778157},{"c":11.77,"h":11.7999,"l":11.77,"n":150,"o":11.79,"t":"2025-08-29T04:00:00Z","v":6714,"vw":11.787524},{"c":11.7254,"h":11.74,"l":11.71,"n":199,"o":11.71,"t":"2025-09-02T04:00:00Z","v":14400,"vw":11.716799},{"c":11.76,"h":11.76,"l":11.7404,"n":143,"o":11.76,"t":"2025-09-03T04:00:00Z","v":13708,"vw":11.755018},{"c":11.72,"h":11.73,"l":11.7,"n":135,"o":11.71,"t":"2025-09-04T04:00:00Z","v":16505,"vw":11.71259},{"c":11.7774,"h":11.8,"l":11.73,"n":249,"o":11.7997,"t":"2025-09-05T04:00:00Z","v":19128,"vw":11.759259},{"c":11.775,"h":11.7801,"l":11.76,"n":136,"o":11.76,"t":"2025-09-08T04:00:00Z","v":5160,"vw":11.774499},{"c":11.7996,"h":11.8,"l":11.7767,"n":158,"o":11.7855,"t":"2025-09-09T04:00:00Z","v":7168,"vw":11.778085},{"c":11.8296,"h":11.84,"l":11.81,"n":195,"o":11.82,"t":"2025-09-10T04:00:00Z","v":5705,"vw":11.824359},{"c":11.89,"h":11.89,"l":11.84,"n":193,"o":11.86,"t":"2025-09-11T04:00:00Z","v":25423,"vw":11.872529},{"c":11.88,"h":11.8965,"l":11.86,"n":226,"o":11.8965,"t":"2025-09-12T04:00:00Z","v":23236,"vw":11.870549},{"c":11.8704,"h":11.9,"l":11.87,"n":238,"o":11.88,"t":"2025-09-15T04:00:00Z","v":15584,"vw":11.880325},{"c":11.855,"h":11.92,"l":11.8501,"n":212,"o":11.92,"t":"2025-09-16T04:00:00Z","v":10751,"vw":11.864041},{"c":11.8796,"h":11.94,"l":11.86,"n":135,"o":11.86,"t":"2025-09-17T04:00:00Z","v":7508,"vw":11.886811},{"c":11.875,"h":11.88,"l":11.85,"n":169,"o":11.87,"t":"2025-09-18T04:00:00Z","v":12294,"vw":11.872612},{"c":11.825,"h":11.84,"l":11.8076,"n":160,"o":11.8201,"t":"2025-09-19T04:00:00Z","v":6211,"vw":11.824144},{"c":11.815,"h":11.84,"l":11.8,"n":188,"o":11.84,"t":"2025-09-22T04:00:00Z","v":9698,"vw":11.815338},{"c":11.85,"h":11.8519,"l":11.82,"n":123,"o":11.82,"t":"2025-09-23T04:00:00Z","v":13232,"vw":11.844003},{"c":11.86,"h":11.9,"l":11.8401,"n":131,"o":11.9,"t":"2025-09-24T04:00:00Z","v":12049,"vw":11.855379},{"c":11.8296,"h":11.84,"l":11.81,"n":130,"o":11.81,"t":"2025-09-25T04:00:00Z","v":8272,"vw":11.828118},{"c":11.875,"h":11.89,"l":11.859,"n":149,"o":11.89,"t":"2025-09-26T04:00:00Z","v":4757,"vw":11.88036},{"c":11.8619,"h":11.87,"l":11.84,"n":150,"o":11.87,"t":"2025-09-29T04:00:00Z","v":6894,"vw":11.852685},{"c":11.87,"h":11.87,"l":11.84,"n":118,"o":11.85,"t":"2025-09-30T04:00:00Z","v":4887,"vw":11.852952},{"c":11.9296,"h":11.94,"l":11.87,"n":202,"o":11.87,"t":"2025-10-01T04:00:00Z","v":25983,"vw":11.901934},{"c":11.91,"h":11.9294,"l":11.8801,"n":205,"o":11.9294,"t":"2025-10-02T04:00:00Z","v":31705,"vw":11.904518},{"c":11.8572,"h":11.9,"l":11.85,"n":166,"o":11.9,"t":"2025-10-03T04:00:00Z","v":11142,"vw":11.870791},{"c":11.835,"h":11.86,"l":11.83,"n":216,"o":11.85,"t":"2025-10-06T04:00:00Z","v":21244,"vw":11.839606},{"c":11.828,"h":11.8345,"l":11.8199,"n":166,"o":11.82,"t":"2025-10-07T04:00:00Z","v":16114,"vw":11.825402},{"c":11.8366,"h":11.84,"l":11.8,"n":198,"o":11.8,"t":"2025-10-08T04:00:00Z","v":15103,"vw":11.820511},{"c":11.7779,"h":11.85,"l":11.77,"n":324,"o":11.84,"t":"2025-10-09T04:00:00Z","v":21409,"vw":11.801785},{"c":11.6573,"h":11.83,"l":11.655,"n":291,"o":11.82,"t":"2025-10-10T04:00:00Z","v":47662,"vw":11.733547},{"c":11.75,"h":11.79,"l":11.705,"n":215,"o":11.79,"t":"2025-10-13T04:00:00Z","v":14583,"vw":11.734686},{"c":11.78,"h":11.795,"l":11.6935,"n":194,"o":11.75,"t":"2025-10-14T04:00:00Z","v":9079,"vw":11.751179},{"c":11.8146,"h":11.84,"l":11.79,"n":196,"o":11.808,"t":"2025-10-15T04:00:00Z","v":16314,"vw":11.81192},{"c":11.784,"h":11.8496,"l":11.78,"n":164,"o":11.8496,"t":"2025-10-16T04:00:00Z","v":16142,"vw":11.816362},{"c":11.825,"h":11.825,"l":11.76,"n":185,"o":11.76,"t":"2025-10-17T04:00:00Z","v":16145,"vw":11.792844},{"c":11.9326,"h":11.94,"l":11.877,"n":209,"o":11.89,"t":"2025-10-20T04:00:00Z","v":45793,"vw":11.912438},{"c":11.92,"h":11.95,"l":11.905,"n":146,"o":11.93,"t":"2025-10-21T04:00:00Z","v":13499,"vw":11.9236},{"c":11.9313,"h":11.96,"l":11.9,"n":137,"o":11.96,"t":"2025-10-22T04:00:00Z","v":17684,"vw":11.935481},{"c":11.9563,"h":11.96,"l":11.93,"n":185,"o":11.95,"t":"2025-10-23T04:00:00Z","v":8690,"vw":11.938997},{"c":11.9606,"h":11.98,"l":11.95,"n":139,"o":11.9791,"t":"2025-10-24T04:00:00Z","v":14138,"vw":11.965113},{"c":12.015,"h":12.04,"l":11.98,"n":189,"o":12.04,"t":"2025-10-27T04:00:00Z","v":19277,"vw":12.011347},{"c":12.005,"h":12.02,"l":12,"n":133,"o":12,"t":"2025-10-28T04:00:00Z","v":6665,"vw":12.00608},{"c":11.9475,"h":12.01,"l":11.94,"n":259,"o":12.01,"t":"2025-10-29T04:00:00Z","v":17423,"vw":11.988261},{"c":11.8999,"h":11.93,"l":11.8999,"n":96,"o":11.93,"t":"2025-10-30T04:00:00Z","v":6180,"vw":11.907317},{"c":11.915,"h":11.92,"l":11.87,"n":139,"o":11.87,"t":"2025-10-31T04:00:00Z","v":4213,"vw":11.901448},{"c":11.925,"h":11.93,"l":11.8702,"n":132,"o":11.89,"t":"2025-11-03T05:00:00Z","v":4300,"vw":11.916711},{"c":11.8906,"h":11.95,"l":11.88,"n":112,"o":11.95,"t":"2025-11-04T05:00:00Z","v":11397,"vw":11.905197},{"c":11.8698,"h":11.88,"l":11.78,"n":176,"o":11.78,"t":"2025-11-05T05:00:00Z","v":153910,"vw":11.876852},{"c":11.8558,"h":11.89,"l":11.855,"n":136,"o":11.87,"t":"2025-11-06T05:00:00Z","v":24875,"vw":11.873628},{"c":11.8857,"h":11.8857,"l":11.82,"n":115,"o":11.845,"t":"2025-11-07T05:00:00Z","v":7260,"vw":11.848797},{"c":11.9434,"h":11.95,"l":11.87,"n":154,"o":11.87,"t":"2025-11-10T05:00:00Z","v":8400,"vw":11.911408},{"c":11.9802,"h":11.99,"l":11.9505,"n":113,"o":11.99,"t":"2025-11-11T05:00:00Z","v":11004,"vw":11.979302},{"c":11.9857,"h":12,"l":11.9673,"n":164,"o":12,"t":"2025-11-12T05:00:00Z","v":12419,"vw":11.985757},{"c":11.9204,"h":12.01,"l":11.92,"n":175,"o":12.01,"t":"2025-11-13T05:00:00Z","v":20278,"vw":11.946009},{"c":11.9504,"h":11.96,"l":11.89,"n":167,"o":11.95,"t":"2025-11-14T05:00:00Z","v":6027,"vw":11.925201},{"c":11.885,"h":11.952,"l":11.86,"n":214,"o":11.93,"t":"2025-11-17T05:00:00Z","v":15488,"vw":11.912273},{"c":11.8884,"h":11.95,"l":11.86,"n":272,"o":11.95,"t":"2025-11-18T05:00:00Z","v":19606,"vw":11.884706},{"c":11.86,"h":11.9,"l":11.86,"n":208,"o":11.89,"t":"2025-11-19T05:00:00Z","v":25676,"vw":11.876611},{"c":11.78,"h":11.945,"l":11.78,"n":345,"o":11.87,"t":"2025-11-20T05:00:00Z","v":43129,"vw":11.851604},{"c":11.87,"h":11.89,"l":11.805,"n":197,"o":11.87,"t":"2025-11-21T05:00:00Z","v":21497,"vw":11.85813},{"c":11.916,"h":11.93,"l":11.84,"n":188,"o":11.84,"t":"2025-11-24T05:00:00Z","v":16912,"vw":11.910439},{"c":11.9696,"h":11.98,"l":11.87,"n":200,"o":11.87,"t":"2025-11-25T05:00:00Z","v":22794,"vw":11.951178},{"c":12.0341,"h":12.05,"l":11.92,"n":319,"o":11.92,"t":"2025-11-26T05:00:00Z","v":24889,"vw":12.010701},{"c":12.055,"h":12.066,"l":12.0436,"n":112,"o":12.05,"t":"2025-11-28T05:00:00Z","v":8550,"vw":12.052017},{"c":12.0234,"h":12.0458,"l":12,"n":157,"o":12,"t":"2025-12-01T05:00:00Z","v":30735,"vw":12.028808},{"c":12.0096,"h":12.0299,"l":12.0035,"n":125,"o":12.02,"t":"2025-12-02T05:00:00Z","v":18591,"vw":12.016206},{"c":11.9696,"h":12.01,"l":11.95,"n":176,"o":12.01,"t":"2025-12-03T05:00:00Z","v":39473,"vw":11.956063},{"c":11.975,"h":11.99,"l":11.94,"n":151,"o":11.94,"t":"2025-12-04T05:00:00Z","v":14223,"vw":11.97074},{"c":11.9796,"h":11.99,"l":11.95,"n":116,"o":11.95,"t":"2025-12-05T05:00:00Z","v":15950,"vw":11.97929},{"c":11.9296,"h":12.01,"l":11.925,"n":229,"o":12.01,"t":"2025-12-08T05:00:00Z","v":42726,"vw":11.940536},{"c":11.9257,"h":11.966,"l":11.9257,"n":217,"o":11.96,"t":"2025-12-09T05:00:00Z","v":25543,"vw":11.954526},{"c":11.94,"h":11.97,"l":11.93,"n":281,"o":11.97,"t":"2025-12-10T05:00:00Z","v":50815,"vw":11.946357},{"c":11.9602,"h":11.99,"l":11.96,"n":132,"o":11.99,"t":"2025-12-11T05:00:00Z","v":9716,"vw":11.972088},{"c":11.9496,"h":11.99,"l":11.9496,"n":122,"o":11.99,"t":"2025-12-12T05:00:00Z","v":13108,"vw":11.9693},{"c":11.959,"h":11.97,"l":11.92,"n":199,"o":11.92,"t":"2025-12-15T05:00:00Z","v":14884,"vw":11.959835},{"c":11.9277,"h":11.96,"l":11.92,"n":149,"o":11.96,"t":"2025-12-16T05:00:00Z","v":21852,"vw":11.932105},{"c":11.9404,"h":11.98,"l":11.93,"n":108,"o":11.98,"t":"2025-12-17T05:00:00Z","v":26491,"vw":11.935174},{"c":11.9665,"h":11.99,"l":11.9601,"n":132,"o":11.97,"t":"2025-12-18T05:00:00Z","v":26232,"vw":11.983622},{"c":11.9741,"h":11.9913,"l":11.9741,"n":105,"o":11.9913,"t":"2025-12-19T05:00:00Z","v":5009,"vw":11.984793},{"c":12.015,"h":12.02,"l":11.99,"n":166,"o":11.99,"t":"2025-12-22T05:00:00Z","v":19390,"vw":12.000474},{"c":12.015,"h":12.02,"l":12,"n":115,"o":12.01,"t":"2025-12-23T05:00:00Z","v":8121,"vw":12.014004},{"c":12.0254,"h":12.04,"l":12.0043,"n":107,"o":12.0043,"t":"2025-12-24T05:00:00Z","v":3785,"vw":12.024685},{"c":12.035,"h":12.04,"l":12.01,"n":200,"o":12.04,"t":"2025-12-26T05:00:00Z","v":28841,"vw":12.029507},{"c":12.0096,"h":12.04,"l":12,"n":143,"o":12,"t":"2025-12-29T05:00:00Z","v":16016,"vw":12.022377},{"c":11.96,"h":11.99,"l":11.94,"n":113,"o":11.97,"t":"2025-12-30T05:00:00Z","v":13511,"vw":11.965932},{"c":11.93,"h":11.955,"l":11.93,"n":143,"o":11.9501,"t":"2025-12-31T05:00:00Z","v":14442,"vw":11.939357},{"c":11.9968,"h":12.01,"l":11.93,"n":165,"o":11.93,"t":"2026-01-02T05:00:00Z","v":15661,"vw":11.980109},{"c":12.0144,"h":12.05,"l":11.97,"n":318,"o":12.05,"t":"2026-01-05T05:00:00Z","v":46491,"vw":12.010294},{"c":12.0163,"h":12.06,"l":12.0001,"n":126,"o":12.06,"t":"2026-01-06T05:00:00Z","v":14483,"vw":12.031824},{"c":12.0263,"h":12.06,"l":12.0263,"n":147,"o":12.06,"t":"2026-01-07T05:00:00Z","v":80099,"vw":12.031351},{"c":12.0702,"h":12.08,"l":12.0135,"n":137,"o":12.05,"t":"2026-01-08T05:00:00Z","v":25662,"vw":12.063503},{"c":12.0996,"h":12.12,"l":12.05,"n":137,"o":12.05,"t":"2026-01-09T05:00:00Z","v":9846,"vw":12.103112},{"c":12.1225,"h":12.1225,"l":12.05,"n":138,"o":12.05,"t":"2026-01-12T05:00:00Z","v":7007,"vw":12.09393},{"c":12.1449,"h":12.16,"l":12.13,"n":151,"o":12.16,"t":"2026-01-13T05:00:00Z","v":19739,"vw":12.137649},{"c":12.18,"h":12.19,"l":12.15,"n":104,"o":12.17,"t":"2026-01-14T05:00:00Z","v":6312,"vw":12.167986},{"c":12.2168,"h":12.23,"l":12.185,"n":140,"o":12.19,"t":"2026-01-15T05:00:00Z","v":15183,"vw":12.212179},{"c":12.2464,"h":12.26,"l":12.22,"n":172,"o":12.24,"t":"2026-01-16T05:00:00Z","v":32223,"vw":12.240728},{"c":12.1688,"h":12.24,"l":12.16,"n":393,"o":12.24,"t":"2026-01-20T05:00:00Z","v":68896,"vw":12.180494},{"c":12.2439,"h":12.25,"l":12.1601,"n":164,"o":12.18,"t":"2026-01-21T05:00:00Z","v":76484,"vw":12.204037},{"c":12.2796,"h":12.31,"l":12.26,"n":121,"o":12.27,"t":"2026-01-22T05:00:00Z","v":8179,"vw":12.294203},{"c":12.2798,"h":12.34,"l":12.26,"n":112,"o":12.34,"t":"2026-01-23T05:00:00Z","v":6643,"vw":12.279487},{"c":12.285,"h":12.3,"l":12.271,"n":154,"o":12.28,"t":"2026-01-26T05:00:00Z","v":31538,"vw":12.280033},{"c":12.3394,"h":12.35,"l":12.26,"n":140,"o":12.26,"t":"2026-01-27T05:00:00Z","v":15982,"vw":12.31627},{"c":12.33,"h":12.355,"l":12.31,"n":116,"o":12.34,"t":"2026-01-28T05:00:00Z","v":18449,"vw":12.330849},{"c":12.3566,"h":12.38,"l":12.28,"n":138,"o":12.31,"t":"2026-01-29T05:00:00Z","v":30122,"vw":12.328538},{"c":12.2786,"h":12.4,"l":12.245,"n":158,"o":12.4,"t":"2026-01-30T05:00:00Z","v":18266,"vw":12.267882},{"c":12.2602,"h":12.3,"l":12.251,"n":302,"o":12.3,"t":"2026-02-02T05:00:00Z","v":209393,"vw":12.284432},{"c":12.2896,"h":12.2927,"l":12.23,"n":135,"o":12.23,"t":"2026-02-03T05:00:00Z","v":7918,"vw":12.268089},{"c":12.2175,"h":12.23,"l":12.18,"n":174,"o":12.21,"t":"2026-02-04T05:00:00Z","v":14354,"vw":12.204694},{"c":12.1846,"h":12.21,"l":12.155,"n":152,"o":12.19,"t":"2026-02-05T05:00:00Z","v":8809,"vw":12.189177},{"c":12.2703,"h":12.2703,"l":12.19,"n":128,"o":12.19,"t":"2026-02-06T05:00:00Z","v":8703,"vw":12.241214},{"c":12.295,"h":12.295,"l":12.22,"n":150,"o":12.27,"t":"2026-02-09T05:00:00Z","v":9625,"vw":12.281075},{"c":12.335,"h":12.35,"l":12.3,"n":233,"o":12.3,"t":"2026-02-10T05:00:00Z","v":50202,"vw":12.320265},{"c":12.3946,"h":12.395,"l":12.3501,"n":190,"o":12.39,"t":"2026-02-11T05:00:00Z","v":25053,"vw":12.383315},{"c":12.3289,"h":12.413,"l":12.32,"n":203,"o":12.41,"t":"2026-02-12T05:00:00Z","v":5042,"vw":12.376251},{"c":12.4346,"h":12.455,"l":12.34,"n":189,"o":12.34,"t":"2026-02-13T05:00:00Z","v":29963,"vw":12.430813},{"c":12.4341,"h":12.445,"l":12.342,"n":238,"o":12.42,"t":"2026-02-17T05:00:00Z","v":15669,"vw":12.404247},{"c":12.4184,"h":12.4572,"l":12.41,"n":128,"o":12.45,"t":"2026-02-18T05:00:00Z","v":8324,"vw":12.432038},{"c":12.4021,"h":12.42,"l":12.39,"n":122,"o":12.403,"t":"2026-02-19T05:00:00Z","v":11512,"vw":12.403135},{"c":12.4669,"h":12.48,"l":12.37,"n":156,"o":12.37,"t":"2026-02-20T05:00:00Z","v":9767,"vw":12.4401},{"c":12.4396,"h":12.49,"l":12.41,"n":167,"o":12.41,"t":"2026-02-23T05:00:00Z","v":6818,"vw":12.44426},{"c":12.4796,"h":12.49,"l":12.43,"n":145,"o":12.48,"t":"2026-02-24T05:00:00Z","v":10516,"vw":12.473267},{"c":12.4924,"h":12.58,"l":12.4401,"n":137,"o":12.58,"t":"2026-02-25T05:00:00Z","v":16575,"vw":12.476235},{"c":12.5063,"h":12.525,"l":12.46,"n":148,"o":12.52,"t":"2026-02-26T05:00:00Z","v":9473,"vw":12.480282},{"c":12.4914,"h":12.51,"l":12.485,"n":212,"o":12.49,"t":"2026-02-27T05:00:00Z","v":51785,"vw":12.495546},{"c":12.525,"h":12.545,"l":12.415,"n":225,"o":12.49,"t":"2026-03-02T05:00:00Z","v":26279,"vw":12.460519},{"c":12.4441,"h":12.4564,"l":12.3499,"n":212,"o":12.3831,"t":"2026-03-03T05:00:00Z","v":23431,"vw":12.419204},{"c":12.4046,"h":12.41,"l":12.34,"n":139,"o":12.36,"t":"2026-03-04T05:00:00Z","v":18335,"vw":12.374576},{"c":12.34,"h":12.37,"l":12.31,"n":151,"o":12.37,"t":"2026-03-05T05:00:00Z","v":15270,"vw":12.322111},{"c":12.2699,"h":12.28,"l":12.222,"n":182,"o":12.222,"t":"2026-03-06T05:00:00Z","v":9211,"vw":12.271396},{"c":12.2773,"h":12.2773,"l":12.12,"n":281,"o":12.2,"t":"2026-03-09T04:00:00Z","v":29493,"vw":12.182082},{"c":12.265,"h":12.3499,"l":12.265,"n":169,"o":12.275,"t":"2026-03-10T04:00:00Z","v":10316,"vw":12.311126},{"c":12.2716,"h":12.35,"l":12.2528,"n":209,"o":12.35,"t":"2026-03-11T04:00:00Z","v":18067,"vw":12.276614},{"c":12.1797,"h":12.34,"l":12.1797,"n":209,"o":12.34,"t":"2026-03-12T04:00:00Z","v":15812,"vw":12.2395},{"c":12.145,"h":12.24,"l":12.145,"n":152,"o":12.24,"t":"2026-03-13T04:00:00Z","v":16833,"vw":12.171952},{"c":12.2154,"h":12.2484,"l":12.15,"n":190,"o":12.15,"t":"2026-03-16T04:00:00Z","v":10986,"vw":12.216845},{"c":12.2307,"h":12.31,"l":12.2307,"n":153,"o":12.31,"t":"2026-03-17T04:00:00Z","v":7722,"vw":12.25903},{"c":12.1486,"h":12.21,"l":12.1486,"n":238,"o":12.21,"t":"2026-03-18T04:00:00Z","v":16448,"vw":12.185283},{"c":12.1453,"h":12.16,"l":12.09,"n":135,"o":12.0959,"t":"2026-03-19T04:00:00Z","v":7592,"vw":12.115198},{"c":11.92,"h":12.19,"l":11.91,"n":197,"o":12.19,"t":"2026-03-20T04:00:00Z","v":16266,"vw":11.983463},{"c":12.01,"h":12.0401,"l":11.84,"n":177,"o":11.84,"t":"2026-03-23T04:00:00Z","v":23991,"vw":11.969959},{"c":12.0154,"h":12.06,"l":11.98,"n":95,"o":11.98,"t":"2026-03-24T04:00:00Z","v":11813,"vw":12.04179},{"c":12.07,"h":12.08,"l":12.05,"n":112,"o":12.08,"t":"2026-03-25T04:00:00Z","v":6324,"vw":12.07133},{"c":12.0024,"h":12.08,"l":12.0024,"n":94,"o":12.04,"t":"2026-03-26T04:00:00Z","v":5968,"vw":12.044525},{"c":11.91,"h":12,"l":11.91,"n":191,"o":11.94,"t":"2026-03-27T04:00:00Z","v":24675,"vw":11.963126},{"c":11.9055,"h":12,"l":11.89,"n":156,"o":11.98,"t":"2026-03-30T04:00:00Z","v":18263,"vw":11.939959},{"c":12.0151,"h":12.07,"l":11.9601,"n":137,"o":12.05,"t":"2026-03-31T04:00:00Z","v":10838,"vw":11.99402},{"c":12.0445,"h":12.0599,"l":11.97,"n":224,"o":11.97,"t":"2026-04-01T04:00:00Z","v":13205,"vw":12.034646},{"c":12.095,"h":12.095,"l":11.99,"n":144,"o":11.99,"t":"2026-04-02T04:00:00Z","v":8166,"vw":12.061402},{"c":12.04,"h":12.16,"l":12.0201,"n":153,"o":12.16,"t":"2026-04-06T04:00:00Z","v":70257,"vw":12.048628},{"c":12.0675,"h":12.08,"l":12.03,"n":203,"o":12.035,"t":"2026-04-07T04:00:00Z","v":64805,"vw":12.041893},{"c":12.18,"h":12.23,"l":12.14,"n":170,"o":12.23,"t":"2026-04-08T04:00:00Z","v":18131,"vw":12.160029},{"c":12.2292,"h":12.25,"l":12.205,"n":89,"o":12.21,"t":"2026-04-09T04:00:00Z","v":6276,"vw":12.237491},{"c":12.24,"h":12.31,"l":12.24,"n":164,"o":12.31,"t":"2026-04-10T04:00:00Z","v":5721,"vw":12.255547},{"c":12.239,"h":12.25,"l":12.19,"n":206,"o":12.19,"t":"2026-04-13T04:00:00Z","v":22701,"vw":12.223147},{"c":12.285,"h":12.29,"l":12.24,"n":181,"o":12.24,"t":"2026-04-14T04:00:00Z","v":15977,"vw":12.258752},{"c":12.2896,"h":12.3,"l":12.2,"n":146,"o":12.2,"t":"2026-04-15T04:00:00Z","v":14493,"vw":12.255828},{"c":12.275,"h":12.33,"l":12.27,"n":126,"o":12.33,"t":"2026-04-16T04:00:00Z","v":15252,"vw":12.287608},{"c":12.3654,"h":12.37,"l":12.32,"n":154,"o":12.37,"t":"2026-04-17T04:00:00Z","v":55364,"vw":12.337721},{"c":12.347,"h":12.41,"l":12.34,"n":201,"o":12.41,"t":"2026-04-20T04:00:00Z","v":23560,"vw":12.362348},{"c":12.3,"h":12.36,"l":12.29,"n":122,"o":12.3,"t":"2026-04-21T04:00:00Z","v":9328,"vw":12.320277},{"c":12.33,"h":12.36,"l":12.29,"n":134,"o":12.29,"t":"2026-04-22T04:00:00Z","v":10184,"vw":12.330966},{"c":12.3598,"h":12.39,"l":12.33,"n":157,"o":12.39,"t":"2026-04-23T04:00:00Z","v":9955,"vw":12.358643},{"c":12.38,"h":12.38,"l":12.33,"n":127,"o":12.33,"t":"2026-04-24T04:00:00Z","v":12912,"vw":12.371166},{"c":12.3946,"h":12.42,"l":12.3946,"n":105,"o":12.42,"t":"2026-04-27T04:00:00Z","v":9390,"vw":12.404533},{"c":12.3896,"h":12.4,"l":12.34,"n":157,"o":12.34,"t":"2026-04-28T04:00:00Z","v":10885,"vw":12.371324},{"c":12.34,"h":12.42,"l":12.33,"n":133,"o":12.42,"t":"2026-04-29T04:00:00Z","v":7632,"vw":12.361304},{"c":12.4275,"h":12.43,"l":12.3,"n":166,"o":12.3,"t":"2026-04-30T04:00:00Z","v":23012,"vw":12.406786},{"c":12.4296,"h":12.46,"l":12.425,"n":177,"o":12.46,"t":"2026-05-01T04:00:00Z","v":7578,"vw":12.431187},{"c":12.3901,"h":12.435,"l":12.38,"n":163,"o":12.43,"t":"2026-05-04T04:00:00Z","v":13987,"vw":12.41157},{"c":12.3413,"h":12.37,"l":12.32,"n":131,"o":12.37,"t":"2026-05-05T04:00:00Z","v":8223,"vw":12.353002},{"c":12.3597,"h":12.37,"l":12.3,"n":134,"o":12.3,"t":"2026-05-06T04:00:00Z","v":10774,"vw":12.357554},{"c":12.3469,"h":12.35,"l":12.27,"n":143,"o":12.27,"t":"2026-05-07T04:00:00Z","v":15575,"vw":12.311371},{"c":12.3699,"h":12.38,"l":12.3562,"n":141,"o":12.38,"t":"2026-05-08T04:00:00Z","v":4644,"vw":12.364183},{"c":12.3746,"h":12.385,"l":12.37,"n":185,"o":12.38,"t":"2026-05-11T04:00:00Z","v":8174,"vw":12.377259},{"c":12.3846,"h":12.43,"l":12.34,"n":165,"o":12.43,"t":"2026-05-12T04:00:00Z","v":14131,"vw":12.375248},{"c":12.355,"h":12.3693,"l":12.34,"n":91,"o":12.34,"t":"2026-05-13T04:00:00Z","v":9519,"vw":12.354277},{"c":12.3846,"h":12.4,"l":12.3846,"n":106,"o":12.39,"t":"2026-05-14T04:00:00Z","v":8966,"vw":12.39287},{"c":12.27,"h":12.39,"l":12.27,"n":162,"o":12.39,"t":"2026-05-15T04:00:00Z","v":10160,"vw":12.28504},{"c":12.3058,"h":12.32,"l":12.28,"n":168,"o":12.32,"t":"2026-05-18T04:00:00Z","v":9175,"vw":12.292632},{"c":12.285,"h":12.36,"l":12.268,"n":191,"o":12.36,"t":"2026-05-19T04:00:00Z","v":34226,"vw":12.300662},{"c":12.3428,"h":12.37,"l":12.31,"n":134,"o":12.37,"t":"2026-05-20T04:00:00Z","v":10396,"vw":12.332441},{"c":12.3496,"h":12.41,"l":12.32,"n":111,"o":12.41,"t":"2026-05-21T04:00:00Z","v":7360,"vw":12.35652},{"c":12.3784,"h":12.44,"l":12.35,"n":142,"o":12.44,"t":"2026-05-22T04:00:00Z","v":13147,"vw":12.377409},{"c":12.3896,"h":12.41,"l":12.35,"n":150,"o":12.35,"t":"2026-05-26T04:00:00Z","v":8041,"vw":12.383257},{"c":12.395,"h":12.41,"l":12.395,"n":121,"o":12.41,"t":"2026-05-27T04:00:00Z","v":15909,"vw":12.40865},{"c":12.3815,"h":12.41,"l":12.37,"n":134,"o":12.39,"t":"2026-05-28T04:00:00Z","v":13717,"vw":12.387777},{"c":12.3701,"h":12.38,"l":12.3633,"n":131,"o":12.38,"t":"2026-05-29T04:00:00Z","v":5339,"vw":12.374449},{"c":12.3371,"h":12.36,"l":12.31,"n":185,"o":12.31,"t":"2026-06-01T04:00:00Z","v":11785,"vw":12.346549},{"c":12.39,"h":12.4,"l":12.29,"n":136,"o":12.29,"t":"2026-06-02T04:00:00Z","v":5318,"vw":12.374858},{"c":12.2705,"h":12.3,"l":12.24,"n":139,"o":12.24,"t":"2026-06-03T04:00:00Z","v":7806,"vw":12.274357},{"c":12.3123,"h":12.35,"l":12.28,"n":87,"o":12.35,"t":"2026-06-04T04:00:00Z","v":4936,"vw":12.306997},{"c":12.2552,"h":12.3,"l":12.25,"n":108,"o":12.25,"t":"2026-06-05T04:00:00Z","v":7110,"vw":12.283536},{"c":12.2306,"h":12.34,"l":12.22,"n":177,"o":12.34,"t":"2026-06-08T04:00:00Z","v":8582,"vw":12.268518},{"c":12.2401,"h":12.29,"l":12.205,"n":209,"o":12.25,"t":"2026-06-09T04:00:00Z","v":24128,"vw":12.252997},{"c":12.2326,"h":12.31,"l":12.2326,"n":160,"o":12.27,"t":"2026-06-10T04:00:00Z","v":16116,"vw":12.273488},{"c":12.2902,"h":12.32,"l":12.255,"n":106,"o":12.29,"t":"2026-06-11T04:00:00Z","v":7970,"vw":12.29202},{"c":12.34,"h":12.35,"l":12.3199,"n":103,"o":12.32,"t":"2026-06-12T04:00:00Z","v":3953,"vw":12.336494},{"c":12.3302,"h":12.42,"l":12.33,"n":168,"o":12.42,"t":"2026-06-15T04:00:00Z","v":26614,"vw":12.372806},{"c":12.335,"h":12.37,"l":12.33,"n":145,"o":12.37,"t":"2026-06-16T04:00:00Z","v":26015,"vw":12.351474},{"c":12.2346,"h":12.3442,"l":12.23,"n":126,"o":12.31,"t":"2026-06-17T04:00:00Z","v":8391,"vw":12.310235},{"c":12.315,"h":12.325,"l":12.2863,"n":105,"o":12.29,"t":"2026-06-18T04:00:00Z","v":16798,"vw":12.298053},{"c":12.3,"h":12.345,"l":12.29,"n":133,"o":12.31,"t":"2026-06-22T04:00:00Z","v":8044,"vw":12.308819},{"c":12.3,"h":12.31,"l":12.2,"n":117,"o":12.2,"t":"2026-06-23T04:00:00Z","v":9602,"vw":12.287793},{"c":12.2908,"h":12.34,"l":12.25,"n":122,"o":12.25,"t":"2026-06-24T04:00:00Z","v":11432,"vw":12.286939},{"c":12.3216,"h":12.37,"l":12.32,"n":99,"o":12.37,"t":"2026-06-25T04:00:00Z","v":3378,"vw":12.337976},{"c":12.3588,"h":12.3799,"l":12.3,"n":112,"o":12.32,"t":"2026-06-26T04:00:00Z","v":5893,"vw":12.323959},{"c":12.4,"h":12.41,"l":12.35,"n":144,"o":12.35,"t":"2026-06-29T04:00:00Z","v":14110,"vw":12.364456},{"c":12.4223,"h":12.44,"l":12.39,"n":126,"o":12.41,"t":"2026-06-30T04:00:00Z","v":17604,"vw":12.424044},{"c":12.36,"h":12.4445,"l":12.31,"n":178,"o":12.31,"t":"2026-07-01T04:00:00Z","v":20194,"vw":12.35119},{"c":12.3891,"h":12.43,"l":12.35,"n":155,"o":12.43,"t":"2026-07-02T04:00:00Z","v":27760,"vw":12.371594},{"c":12.34,"h":12.39,"l":12.33,"n":124,"o":12.35,"t":"2026-07-06T04:00:00Z","v":10654,"vw":12.35133},{"c":12.33,"h":12.41,"l":12.33,"n":135,"o":12.41,"t":"2026-07-07T04:00:00Z","v":13786,"vw":12.348223},{"c":12.3246,"h":12.33,"l":12.2707,"n":155,"o":12.28,"t":"2026-07-08T04:00:00Z","v":15175,"vw":12.3055},{"c":12.363,"h":12.37,"l":12.3362,"n":100,"o":12.3362,"t":"2026-07-09T04:00:00Z","v":8783,"vw":12.366669},{"c":12.39,"h":12.39,"l":12.36,"n":245,"o":12.38,"t":"2026-07-10T04:00:00Z","v":11922,"vw":12.378026},{"c":12.35,"h":12.395,"l":12.28,"n":144,"o":12.28,"t":"2026-07-13T04:00:00Z","v":11144,"vw":12.369058},{"c":12.4352,"h":12.47,"l":12.41,"n":180,"o":12.41,"t":"2026-07-14T04:00:00Z","v":86932,"vw":12.433399},{"c":12.4277,"h":12.46,"l":12.4226,"n":127,"o":12.45,"t":"2026-07-15T04:00:00Z","v":11506,"vw":12.43797},{"c":12.4444,"h":12.46,"l":12.4105,"n":92,"o":12.415,"t":"2026-07-16T04:00:00Z","v":12418,"vw":12.434344},{"c":12.42,"h":12.47,"l":12.4,"n":131,"o":12.47,"t":"2026-07-17T04:00:00Z","v":13221,"vw":12.431063},{"c":12.38,"h":12.44,"l":12.37,"n":217,"o":12.37,"t":"2026-07-20T04:00:00Z","v":17371,"vw":12.409859},{"c":12.41,"h":12.41,"l":12.35,"n":105,"o":12.35,"t":"2026-07-21T04:00:00Z","v":4509,"vw":12.402573},{"c":12.43,"h":12.44,"l":12.37,"n":98,"o":12.37,"t":"2026-07-22T04:00:00Z","v":4024,"vw":12.413055},{"c":12.3483,"h":12.39,"l":12.34,"n":120,"o":12.38,"t":"2026-07-23T04:00:00Z","v":6611,"vw":12.369268},{"c":12.3627,"h":12.44,"l":12.35,"n":153,"o":12.44,"t":"2026-07-24T04:00:00Z","v":10152,"vw":12.373236},{"c":12.35,"h":12.37,"l":12.35,"n":186,"o":12.36,"t":"2026-07-27T04:00:00Z","v":6589,"vw":12.356327},{"c":12.39,"h":12.43,"l":12.35,"n":144,"o":12.43,"t":"2026-07-28T04:00:00Z","v":15941,"vw":12.38075},{"c":12.315,"h":12.46,"l":12.315,"n":110,"o":12.46,"t":"2026-07-29T04:00:00Z","v":5622,"vw":12.366728},{"c":12.3419,"h":12.37,"l":12.31,"n":165,"o":12.36,"t":"2026-07-30T04:00:00Z","v":31646,"vw":12.326533},{"c":12.335,"h":12.37,"l":12.29,"n":150,"o":12.36,"t":"2026-07-31T04:00:00Z","v":7901,"vw":12.329454},{"c":12.3722,"h":12.38,"l":12.34,"n":155,"o":12.34,"t":"2026-08-03T04:00:00Z","v":13809,"vw":12.366643},{"c":12.3937,"h":12.42,"l":12.3499,"n":164,"o":12.35,"t":"2026-08-04T04:00:00Z","v":11747,"vw":12.378258},{"c":12.28,"h":12.36,"l":12.27,"n":166,"o":12.36,"t":"2026-08-05T04:00:00Z","v":43234,"vw":12.31066},{"c":12.26,"h":12.29,"l":12.26,"n":105,"o":12.28,"t":"2026-08-06T04:00:00Z","v":17254,"vw":12.275936},{"c":12.3,"h":12.33,"l":12.275,"n":163,"o":12.33,"t":"2026-08-07T04:00:00Z","v":9975,"vw":12.305125},{"c":12.27,"h":12.3,"l":12.26,"n":159,"o":12.3,"t":"2026-08-10T04:00:00Z","v":5590,"vw":12.275198},{"c":12.29,"h":12.38,"l":12.28,"n":276,"o":12.38,"t":"2026-08-11T04:00:00Z","v":37091,"vw":12.298064},{"c":12.3316,"h":12.35,"l":12.32,"n":175,"o":12.33,"t":"2026-08-12T04:00:00Z","v":11280,"vw":12.334513},{"c":12.37,"h":12.381,"l":12.36,"n":124,"o":12.38,"t":"2026-08-13T04:00:00Z","v":14981,"vw":12.372256},{"c":12.3941,"h":12.405,"l":12.37,"n":148,"o":12.37,"t":"2026-08-14T04:00:00Z","v":25095,"vw":12.396914},{"c":12.35,"h":12.38,"l":12.34,"n":158,"o":12.38,"t":"2026-08-17T04:00:00Z","v":27601,"vw":12.367444},{"c":12.3546,"h":12.44,"l":12.34,"n":401,"o":12.34,"t":"2026-08-18T04:00:00Z","v":255632,"vw":12.367947},{"c":12.3846,"h":12.4,"l":12.3846,"n":122,"o":12.39,"t":"2026-08-19T04:00:00Z","v":15677,"vw":12.390558},{"c":12.375,"h":12.47,"l":12.371,"n":118,"o":12.47,"t":"2026-08-20T04:00:00Z","v":9577,"vw":12.390763},{"c":12.3552,"h":12.39,"l":12.35,"n":150,"o":12.37,"t":"2026-08-21T04:00:00Z","v":27078,"vw":12.364364},{"c":12.36,"h":12.37,"l":12.25,"n":140,"o":12.25,"t":"2026-08-24T04:00:00Z","v":15799,"vw":12.345392},{"c":12.3816,"h":12.39,"l":12.37,"n":105,"o":12.39,"t":"2026-08-25T04:00:00Z","v":18499,"vw":12.380813},{"c":12.399,"h":12.415,"l":12.39,"n":124,"o":12.39,"t":"2026-08-26T04:00:00Z","v":18755,"vw":12.402217},{"c":12.4072,"h":12.4199,"l":12.38,"n":101,"o":12.39,"t":"2026-08-27T04:00:00Z","v":12317,"vw":12.401501},{"c":12.3554,"h":12.4199,"l":12.35,"n":91,"o":12.4,"t":"2026-08-28T04:00:00Z","v":10015,"vw":12.385601},{"c":12.3079,"h":12.39,"l":12.29,"n":199,"o":12.39,"t":"2026-08-31T04:00:00Z","v":9055,"vw":12.323374},{"c":12.263,"h":12.2891,"l":12.25,"n":202,"o":12.279,"t":"2026-09-01T04:00:00Z","v":27151,"vw":12.264564},{"c":12.285,"h":12.29,"l":12.23,"n":126,"o":12.28,"t":"2026-09-02T04:00:00Z","v":12764,"vw":12.257008},{"c":12.23,"h":12.25,"l":12.2101,"n":118,"o":12.25,"t":"2026-09-03T04:00:00Z","v":9786,"vw":12.245025},{"c":12.25,"h":12.25,"l":12.2229,"n":117,"o":12.25,"t":"2026-09-04T04:00:00Z","v":6411,"vw":12.237871},{"c":12.285,"h":12.29,"l":12.21,"n":128,"o":12.21,"t":"2026-09-08T04:00:00Z","v":5330,"vw":12.271507},{"c":12.22,"h":12.29,"l":12.21,"n":124,"o":12.29,"t":"2026-09-09T04:00:00Z","v":4928,"vw":12.254316},{"c":12.135,"h":12.2,"l":12.135,"n":221,"o":12.2,"t":"2026-09-10T04:00:00Z","v":15146,"vw":12.163256},{"c":12.1482,"h":12.23,"l":12.14,"n":139,"o":12.17,"t":"2026-09-11T04:00:00Z","v":12213,"vw":12.164493},{"c":12.09,"h":12.13,"l":12.08,"n":152,"o":12.08,"t":"2026-09-14T04:00:00Z","v":6762,"vw":12.098185},{"c":12.0323,"h":12.12,"l":12.02,"n":172,"o":12.12,"t":"2026-09-15T04:00:00Z","v":31689,"vw":12.062356},{"c":12.01,"h":12.12,"l":11.96,"n":180,"o":12.12,"t":"2026-09-16T04:00:00Z","v":8935,"vw":12.062358},{"c":12.09,"h":12.105,"l":12.08,"n":246,"o":12.09,"t":"2026-09-17T04:00:00Z","v":57852,"vw":12.091701},{"c":12.05,"h":12.11,"l":12.0424,"n":129,"o":12.11,"t":"2026-09-18T04:00:00Z","v":6914,"vw":12.069185},{"c":12.08,"h":12.09,"l":12.08,"n":118,"o":12.08,"t":"2026-09-21T04:00:00Z","v":7710,"vw":12.088536},{"c":12.0698,"h":12.105,"l":12.065,"n":134,"o":12.105,"t":"2026-09-22T04:00:00Z","v":11013,"vw":12.078993},{"c":11.975,"h":12.09,"l":11.9701,"n":185,"o":12.09,"t":"2026-09-23T04:00:00Z","v":8030,"vw":12.005431},{"c":11.915,"h":11.96,"l":11.91,"n":139,"o":11.96,"t":"2026-09-24T04:00:00Z","v":8191,"vw":11.92346},{"c":11.9,"h":11.92,"l":11.8601,"n":144,"o":11.87,"t":"2026-09-25T04:00:00Z","v":8591,"vw":11.879283},{"c":11.8254,"h":11.86,"l":11.79,"n":136,"o":11.86,"t":"2026-09-28T04:00:00Z","v":3671,"vw":11.831686},{"c":11.81,"h":11.82,"l":11.78,"n":105,"o":11.82,"t":"2026-09-29T04:00:00Z","v":43329,"vw":11.781474},{"c":11.7606,"h":11.87,"l":11.7606,"n":130,"o":11.82,"t":"2026-09-30T04:00:00Z","v":11073,"vw":11.789732},{"c":11.7518,"h":11.81,"l":11.69,"n":136,"o":11.81,"t":"2026-10-01T04:00:00Z","v":5346,"vw":11.729981},{"c":11.78,"h":11.83,"l":11.77,"n":118,"o":11.7855,"t":"2026-10-02T04:00:00Z","v":10967,"vw":11.792461},{"c":11.69,"h":11.721,"l":11.651,"n":177,"o":11.72,"t":"2026-10-05T04:00:00Z","v":18830,"vw":11.69054},{"c":11.7275,"h":11.735,"l":11.66,"n":157,"o":11.66,"t":"2026-10-06T04:00:00Z","v":43551,"vw":11.725746},{"c":11.66,"h":11.72,"l":11.65,"n":198,"o":11.72,"t":"2026-10-07T04:00:00Z","v":33598,"vw":11.660516},{"c":11.7083,"h":11.71,"l":11.65,"n":128,"o":11.7,"t":"2026-10-08T04:00:00Z","v":17121,"vw":11.673515},{"c":11.71,"h":11.86,"l":11.69,"n":187,"o":11.79,"t":"2026-10-09T04:00:00Z","v":59888,"vw":11.80646},{"c":11.71,"h":11.72,"l":11.7,"n":176,"o":11.71,"t":"2026-10-12T04:00:00Z","v":12523,"vw":11.705498},{"c":11.73,"h":11.7399,"l":11.69,"n":133,"o":11.69,"t":"2026-10-13T04:00:00Z","v":5927,"vw":11.709722},{"c":11.6554,"h":11.69,"l":11.65,"n":202,"o":11.69,"t":"2026-10-14T04:00:00Z","v":14032,"vw":11.660351},{"c":11.7395,"h":11.74,"l":11.71,"n":117,"o":11.73,"t":"2026-10-15T04:00:00Z","v":8502,"vw":11.722772},{"c":11.67,"h":11.82,"l":11.67,"n":154,"o":11.82,"t":"2026-10-16T04:00:00Z","v":12969,"vw":11.739661},{"c":11.6089,"h":11.74,"l":11.6,"n":125,"o":11.74,"t":"2026-10-19T04:00:00Z","v":11302,"vw":11.623198},{"c":11.675,"h":11.69,"l":11.6201,"n":71,"o":11.6201,"t":"2026-10-20T04:00:00Z","v":5639,"vw":11.674962},{"c":11.67,"h":11.72,"l":11.65,"n":161,"o":11.65,"t":"2026-10-21T04:00:00Z","v":26297,"vw":11.687763}],"volatilityBars":[{"c":12.08,"h":12.08,"l":12.08,"n":10,"o":12.08,"t":"2026-09-21T13:30:00Z","v":605,"vw":12.08},{"c":12.085,"h":12.085,"l":12.085,"n":1,"o":12.085,"t":"2026-09-21T14:00:00Z","v":500,"vw":12.085},{"c":12.09,"h":12.09,"l":12.09,"n":7,"o":12.09,"t":"2026-09-21T14:30:00Z","v":4253,"vw":12.09},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-09-21T15:30:00Z","v":700,"vw":12.09},{"c":12.09,"h":12.09,"l":12.09,"n":6,"o":12.09,"t":"2026-09-21T18:30:00Z","v":780,"vw":12.09},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-09-21T18:45:00Z","v":129,"vw":12.08},{"c":12.1033,"h":12.105,"l":12.1033,"n":2,"o":12.105,"t":"2026-09-22T14:30:00Z","v":375,"vw":12.104207},{"c":12.1,"h":12.1,"l":12.1,"n":4,"o":12.1,"t":"2026-09-22T14:45:00Z","v":250,"vw":12.1},{"c":12.095,"h":12.095,"l":12.095,"n":2,"o":12.095,"t":"2026-09-22T15:15:00Z","v":2677,"vw":12.095},{"c":12.085,"h":12.0888,"l":12.085,"n":3,"o":12.085,"t":"2026-09-22T17:30:00Z","v":300,"vw":12.086267},{"c":12.0799,"h":12.08,"l":12.07,"n":23,"o":12.08,"t":"2026-09-22T17:45:00Z","v":2453,"vw":12.074709},{"c":12.0722,"h":12.0722,"l":12.0722,"n":1,"o":12.0722,"t":"2026-09-22T18:00:00Z","v":287,"vw":12.0722},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-09-22T18:15:00Z","v":200,"vw":12.08},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-09-22T19:00:00Z","v":111,"vw":12.07},{"c":12.07,"h":12.07,"l":12.065,"n":2,"o":12.065,"t":"2026-09-22T19:45:00Z","v":3270,"vw":12.065413},{"c":12.04,"h":12.09,"l":12.04,"n":18,"o":12.09,"t":"2026-09-23T13:30:00Z","v":669,"vw":12.077775},{"c":12.0299,"h":12.0299,"l":12.0299,"n":2,"o":12.0299,"t":"2026-09-23T14:00:00Z","v":167,"vw":12.0299},{"c":12.0199,"h":12.02,"l":12.015,"n":5,"o":12.015,"t":"2026-09-23T14:15:00Z","v":614,"vw":12.018812},{"c":12.005,"h":12.005,"l":12.005,"n":1,"o":12.005,"t":"2026-09-23T14:45:00Z","v":800,"vw":12.005},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-09-23T15:00:00Z","v":108,"vw":12.02},{"c":12.0099,"h":12.0099,"l":12.0099,"n":1,"o":12.0099,"t":"2026-09-23T15:15:00Z","v":209,"vw":12.0099},{"c":12,"h":12,"l":12,"n":9,"o":12,"t":"2026-09-23T16:00:00Z","v":880,"vw":12},{"c":12.005,"h":12.005,"l":12.005,"n":1,"o":12.005,"t":"2026-09-23T16:15:00Z","v":1000,"vw":12.005},{"c":12,"h":12.0001,"l":12,"n":5,"o":12.0001,"t":"2026-09-23T16:45:00Z","v":1165,"vw":12.000058},{"c":11.9701,"h":11.975,"l":11.9701,"n":2,"o":11.975,"t":"2026-09-23T17:15:00Z","v":1000,"vw":11.97255},{"c":11.96,"h":11.96,"l":11.96,"n":5,"o":11.96,"t":"2026-09-24T13:45:00Z","v":1010,"vw":11.96},{"c":11.9353,"h":11.9353,"l":11.9353,"n":2,"o":11.9353,"t":"2026-09-24T14:15:00Z","v":166,"vw":11.9353},{"c":11.935,"h":11.935,"l":11.935,"n":1,"o":11.935,"t":"2026-09-24T14:30:00Z","v":800,"vw":11.935},{"c":11.925,"h":11.925,"l":11.925,"n":2,"o":11.925,"t":"2026-09-24T14:45:00Z","v":169,"vw":11.925},{"c":11.9299,"h":11.93,"l":11.92,"n":3,"o":11.92,"t":"2026-09-24T15:15:00Z","v":432,"vw":11.926081},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-09-24T15:30:00Z","v":400,"vw":11.92},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-09-24T15:45:00Z","v":375,"vw":11.92},{"c":11.93,"h":11.93,"l":11.93,"n":2,"o":11.93,"t":"2026-09-24T16:30:00Z","v":139,"vw":11.93},{"c":11.92,"h":11.92,"l":11.92,"n":2,"o":11.92,"t":"2026-09-24T18:45:00Z","v":409,"vw":11.92},{"c":11.91,"h":11.91,"l":11.91,"n":8,"o":11.91,"t":"2026-09-24T19:15:00Z","v":3488,"vw":11.91},{"c":11.91,"h":11.92,"l":11.87,"n":16,"o":11.87,"t":"2026-09-25T13:30:00Z","v":1277,"vw":11.906521},{"c":11.8601,"h":11.8601,"l":11.8601,"n":3,"o":11.8601,"t":"2026-09-25T15:00:00Z","v":441,"vw":11.8601},{"c":11.865,"h":11.87,"l":11.865,"n":3,"o":11.87,"t":"2026-09-25T15:30:00Z","v":1047,"vw":11.869302},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-09-25T16:15:00Z","v":1821,"vw":11.87},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-09-25T16:45:00Z","v":775,"vw":11.88},{"c":11.8799,"h":11.8799,"l":11.8799,"n":1,"o":11.8799,"t":"2026-09-25T18:00:00Z","v":100,"vw":11.8799},{"c":11.8804,"h":11.8804,"l":11.87,"n":3,"o":11.87,"t":"2026-09-25T19:00:00Z","v":1500,"vw":11.8735},{"c":11.8899,"h":11.8899,"l":11.8899,"n":3,"o":11.8899,"t":"2026-09-25T19:30:00Z","v":185,"vw":11.8899},{"c":11.905,"h":11.905,"l":11.905,"n":2,"o":11.905,"t":"2026-09-25T19:45:00Z","v":265,"vw":11.905},{"c":11.9,"h":11.9,"l":11.9,"n":3,"o":11.9,"t":"2026-09-25T20:00:00Z","v":115,"vw":11.9},{"c":11.86,"h":11.86,"l":11.86,"n":2,"o":11.86,"t":"2026-09-28T13:30:00Z","v":422,"vw":11.86},{"c":11.835,"h":11.835,"l":11.835,"n":4,"o":11.835,"t":"2026-09-28T14:15:00Z","v":366,"vw":11.835},{"c":11.79,"h":11.79,"l":11.79,"n":2,"o":11.79,"t":"2026-09-28T15:45:00Z","v":149,"vw":11.79},{"c":11.82,"h":11.83,"l":11.82,"n":4,"o":11.83,"t":"2026-09-28T18:45:00Z","v":1159,"vw":11.828658},{"c":11.82,"h":11.83,"l":11.82,"n":2,"o":11.83,"t":"2026-09-28T19:15:00Z","v":490,"vw":11.825},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-09-29T14:15:00Z","v":236,"vw":11.82},{"c":11.82,"h":11.82,"l":11.82,"n":2,"o":11.82,"t":"2026-09-29T14:45:00Z","v":200,"vw":11.82},{"c":11.79,"h":11.79,"l":11.79,"n":4,"o":11.79,"t":"2026-09-29T15:15:00Z","v":144,"vw":11.79},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-09-29T16:15:00Z","v":100,"vw":11.81},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-09-29T16:30:00Z","v":100,"vw":11.8},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-09-29T17:00:00Z","v":1000,"vw":11.79},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-09-29T18:30:00Z","v":40088,"vw":11.78},{"c":11.815,"h":11.815,"l":11.815,"n":2,"o":11.815,"t":"2026-09-29T19:45:00Z","v":836,"vw":11.815},{"c":11.87,"h":11.87,"l":11.82,"n":6,"o":11.82,"t":"2026-09-30T13:30:00Z","v":657,"vw":11.834571},{"c":11.8073,"h":11.81,"l":11.8073,"n":4,"o":11.81,"t":"2026-09-30T14:30:00Z","v":900,"vw":11.809399},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-09-30T14:45:00Z","v":148,"vw":11.8},{"c":11.8,"h":11.8,"l":11.8,"n":5,"o":11.8,"t":"2026-09-30T15:00:00Z","v":167,"vw":11.8},{"c":11.8058,"h":11.81,"l":11.805,"n":6,"o":11.81,"t":"2026-09-30T16:15:00Z","v":1675,"vw":11.808067},{"c":11.8099,"h":11.81,"l":11.8099,"n":3,"o":11.81,"t":"2026-09-30T16:30:00Z","v":410,"vw":11.80995},{"c":11.7848,"h":11.7848,"l":11.7848,"n":1,"o":11.7848,"t":"2026-09-30T17:45:00Z","v":200,"vw":11.7848},{"c":11.77,"h":11.77,"l":11.77,"n":9,"o":11.77,"t":"2026-09-30T18:45:00Z","v":1053,"vw":11.77},{"c":11.78,"h":11.78,"l":11.78,"n":4,"o":11.78,"t":"2026-09-30T19:00:00Z","v":3400,"vw":11.78},{"c":11.77,"h":11.77,"l":11.77,"n":6,"o":11.77,"t":"2026-09-30T19:15:00Z","v":1600,"vw":11.77},{"c":11.697,"h":11.81,"l":11.697,"n":20,"o":11.81,"t":"2026-10-01T13:30:00Z","v":1687,"vw":11.739829},{"c":11.69,"h":11.69,"l":11.69,"n":3,"o":11.69,"t":"2026-10-01T13:45:00Z","v":177,"vw":11.69},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-01T14:45:00Z","v":200,"vw":11.69},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-01T15:00:00Z","v":502,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-01T15:30:00Z","v":113,"vw":11.7},{"c":11.72,"h":11.72,"l":11.71,"n":2,"o":11.71,"t":"2026-10-01T16:00:00Z","v":658,"vw":11.716079},{"c":11.75,"h":11.75,"l":11.75,"n":4,"o":11.75,"t":"2026-10-01T17:15:00Z","v":851,"vw":11.75},{"c":11.7517,"h":11.7517,"l":11.7517,"n":2,"o":11.7517,"t":"2026-10-01T17:30:00Z","v":400,"vw":11.7517},{"c":11.7855,"h":11.7855,"l":11.7855,"n":1,"o":11.7855,"t":"2026-10-02T13:30:00Z","v":265,"vw":11.7855},{"c":11.815,"h":11.815,"l":11.815,"n":1,"o":11.815,"t":"2026-10-02T14:15:00Z","v":100,"vw":11.815},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-02T14:30:00Z","v":650,"vw":11.83},{"c":11.83,"h":11.83,"l":11.82,"n":9,"o":11.82,"t":"2026-10-02T14:45:00Z","v":2493,"vw":11.822409},{"c":11.7927,"h":11.7927,"l":11.79,"n":3,"o":11.79,"t":"2026-10-02T15:45:00Z","v":477,"vw":11.792133},{"c":11.8,"h":11.8,"l":11.799,"n":3,"o":11.799,"t":"2026-10-02T16:15:00Z","v":734,"vw":11.799437},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-02T16:45:00Z","v":296,"vw":11.78},{"c":11.78,"h":11.78,"l":11.78,"n":2,"o":11.78,"t":"2026-10-02T19:00:00Z","v":361,"vw":11.78},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-02T19:30:00Z","v":424,"vw":11.78},{"c":11.79,"h":11.79,"l":11.77,"n":11,"o":11.77,"t":"2026-10-02T19:45:00Z","v":4554,"vw":11.772483},{"c":11.651,"h":11.72,"l":11.651,"n":22,"o":11.72,"t":"2026-10-05T13:30:00Z","v":1647,"vw":11.667702},{"c":11.6601,"h":11.6611,"l":11.66,"n":11,"o":11.66,"t":"2026-10-05T13:45:00Z","v":1065,"vw":11.660261},{"c":11.6601,"h":11.6601,"l":11.66,"n":4,"o":11.66,"t":"2026-10-05T14:00:00Z","v":1226,"vw":11.66005},{"c":11.7001,"h":11.71,"l":11.7001,"n":2,"o":11.71,"t":"2026-10-05T14:15:00Z","v":1069,"vw":11.707509},{"c":11.7099,"h":11.7099,"l":11.7099,"n":1,"o":11.7099,"t":"2026-10-05T15:00:00Z","v":115,"vw":11.7099},{"c":11.7002,"h":11.7002,"l":11.7,"n":4,"o":11.7,"t":"2026-10-05T15:15:00Z","v":952,"vw":11.7001},{"c":11.7001,"h":11.7101,"l":11.7,"n":10,"o":11.7,"t":"2026-10-05T15:45:00Z","v":2056,"vw":11.701159},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-05T16:15:00Z","v":571,"vw":11.7},{"c":11.721,"h":11.721,"l":11.71,"n":2,"o":11.71,"t":"2026-10-05T16:30:00Z","v":2000,"vw":11.7155},{"c":11.69,"h":11.69,"l":11.68,"n":6,"o":11.68,"t":"2026-10-05T18:15:00Z","v":707,"vw":11.684959},{"c":11.6901,"h":11.7,"l":11.69,"n":17,"o":11.7,"t":"2026-10-05T19:00:00Z","v":6547,"vw":11.690445},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-05T19:45:00Z","v":250,"vw":11.69},{"c":11.71,"h":11.71,"l":11.66,"n":6,"o":11.66,"t":"2026-10-06T13:30:00Z","v":1985,"vw":11.700363},{"c":11.705,"h":11.7099,"l":11.705,"n":2,"o":11.7099,"t":"2026-10-06T13:45:00Z","v":201,"vw":11.707438},{"c":11.7101,"h":11.7101,"l":11.71,"n":4,"o":11.71,"t":"2026-10-06T14:30:00Z","v":1500,"vw":11.71005},{"c":11.735,"h":11.735,"l":11.73,"n":2,"o":11.73,"t":"2026-10-06T15:15:00Z","v":314,"vw":11.731608},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-06T17:15:00Z","v":700,"vw":11.72},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-06T17:30:00Z","v":700,"vw":11.72},{"c":11.7299,"h":11.73,"l":11.729,"n":14,"o":11.73,"t":"2026-10-06T17:45:00Z","v":3682,"vw":11.729894},{"c":11.729,"h":11.729,"l":11.725,"n":4,"o":11.725,"t":"2026-10-06T18:00:00Z","v":401,"vw":11.727993},{"c":11.7199,"h":11.72,"l":11.7199,"n":9,"o":11.72,"t":"2026-10-06T18:15:00Z","v":6450,"vw":11.71995},{"c":11.73,"h":11.73,"l":11.73,"n":12,"o":11.73,"t":"2026-10-06T18:45:00Z","v":22187,"vw":11.73},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-06T19:15:00Z","v":400,"vw":11.72},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-06T19:30:00Z","v":300,"vw":11.72},{"c":11.7299,"h":11.73,"l":11.725,"n":5,"o":11.725,"t":"2026-10-06T19:45:00Z","v":3872,"vw":11.729462},{"c":11.68,"h":11.72,"l":11.68,"n":9,"o":11.72,"t":"2026-10-07T13:30:00Z","v":734,"vw":11.687103},{"c":11.67,"h":11.675,"l":11.66,"n":27,"o":11.675,"t":"2026-10-07T13:45:00Z","v":5015,"vw":11.668911},{"c":11.67,"h":11.67,"l":11.67,"n":6,"o":11.67,"t":"2026-10-07T14:15:00Z","v":971,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-07T14:30:00Z","v":286,"vw":11.67},{"c":11.66,"h":11.66,"l":11.66,"n":5,"o":11.66,"t":"2026-10-07T15:30:00Z","v":801,"vw":11.66},{"c":11.66,"h":11.665,"l":11.65,"n":20,"o":11.66,"t":"2026-10-07T16:00:00Z","v":12958,"vw":11.654404},{"c":11.66,"h":11.66,"l":11.65,"n":7,"o":11.66,"t":"2026-10-07T16:30:00Z","v":1758,"vw":11.656571},{"c":11.65,"h":11.66,"l":11.65,"n":6,"o":11.66,"t":"2026-10-07T16:45:00Z","v":5000,"vw":11.658996},{"c":11.66,"h":11.66,"l":11.66,"n":2,"o":11.66,"t":"2026-10-07T17:00:00Z","v":600,"vw":11.66},{"c":11.665,"h":11.665,"l":11.665,"n":1,"o":11.665,"t":"2026-10-07T17:15:00Z","v":400,"vw":11.665},{"c":11.665,"h":11.67,"l":11.665,"n":2,"o":11.67,"t":"2026-10-07T17:45:00Z","v":750,"vw":11.668333},{"c":11.66,"h":11.66,"l":11.66,"n":10,"o":11.66,"t":"2026-10-07T18:00:00Z","v":1474,"vw":11.66},{"c":11.67,"h":11.67,"l":11.67,"n":6,"o":11.67,"t":"2026-10-07T18:15:00Z","v":1716,"vw":11.67},{"c":11.66,"h":11.66,"l":11.66,"n":6,"o":11.66,"t":"2026-10-07T19:45:00Z","v":198,"vw":11.66},{"c":11.66,"h":11.7,"l":11.66,"n":15,"o":11.7,"t":"2026-10-08T13:30:00Z","v":1490,"vw":11.668578},{"c":11.68,"h":11.68,"l":11.6702,"n":5,"o":11.6702,"t":"2026-10-08T13:45:00Z","v":4600,"vw":11.677045},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-08T14:45:00Z","v":2094,"vw":11.66},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-08T15:00:00Z","v":501,"vw":11.65},{"c":11.66,"h":11.66,"l":11.66,"n":3,"o":11.66,"t":"2026-10-08T16:45:00Z","v":2094,"vw":11.66},{"c":11.685,"h":11.685,"l":11.67,"n":9,"o":11.67,"t":"2026-10-08T17:30:00Z","v":2200,"vw":11.671409},{"c":11.6801,"h":11.6811,"l":11.6801,"n":3,"o":11.681,"t":"2026-10-08T17:45:00Z","v":400,"vw":11.680575},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-08T18:30:00Z","v":200,"vw":11.69},{"c":11.69,"h":11.6901,"l":11.69,"n":9,"o":11.69,"t":"2026-10-08T19:30:00Z","v":2600,"vw":11.690004},{"c":11.71,"h":11.71,"l":11.71,"n":4,"o":11.71,"t":"2026-10-08T19:45:00Z","v":490,"vw":11.71},{"c":11.81,"h":11.95,"l":11.8,"n":34,"o":11.83,"t":"2026-10-09T13:15:00Z","v":11031,"vw":11.831938},{"c":11.7099,"h":11.86,"l":11.7,"n":40,"o":11.83,"t":"2026-10-09T13:30:00Z","v":42002,"vw":11.819956},{"c":11.69,"h":11.69,"l":11.69,"n":3,"o":11.69,"t":"2026-10-09T14:45:00Z","v":1284,"vw":11.69},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-09T15:30:00Z","v":200,"vw":11.7},{"c":11.695,"h":11.695,"l":11.695,"n":2,"o":11.695,"t":"2026-10-09T16:00:00Z","v":486,"vw":11.695},{"c":11.6901,"h":11.6901,"l":11.6901,"n":1,"o":11.6901,"t":"2026-10-09T16:30:00Z","v":376,"vw":11.6901},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-09T17:45:00Z","v":500,"vw":11.7},{"c":11.7001,"h":11.7001,"l":11.7001,"n":1,"o":11.7001,"t":"2026-10-09T18:00:00Z","v":1000,"vw":11.7001},{"c":11.7002,"h":11.7002,"l":11.7,"n":3,"o":11.7,"t":"2026-10-09T19:30:00Z","v":1154,"vw":11.700122},{"c":11.7,"h":11.71,"l":11.7,"n":7,"o":11.71,"t":"2026-10-12T13:30:00Z","v":374,"vw":11.70403},{"c":11.7001,"h":11.72,"l":11.7,"n":14,"o":11.72,"t":"2026-10-12T15:45:00Z","v":7084,"vw":11.701193},{"c":11.72,"h":11.72,"l":11.71,"n":3,"o":11.71,"t":"2026-10-12T16:15:00Z","v":1126,"vw":11.711071},{"c":11.7177,"h":11.72,"l":11.71,"n":5,"o":11.71,"t":"2026-10-12T16:30:00Z","v":1060,"vw":11.71785},{"c":11.71,"h":11.71,"l":11.71,"n":5,"o":11.71,"t":"2026-10-12T16:45:00Z","v":109,"vw":11.71},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-12T17:15:00Z","v":200,"vw":11.72},{"c":11.7199,"h":11.72,"l":11.7199,"n":2,"o":11.72,"t":"2026-10-12T17:30:00Z","v":500,"vw":11.71995},{"c":11.71,"h":11.72,"l":11.71,"n":2,"o":11.72,"t":"2026-10-12T18:15:00Z","v":350,"vw":11.712857},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-12T18:30:00Z","v":398,"vw":11.7},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-12T18:45:00Z","v":100,"vw":11.72},{"c":11.7023,"h":11.7023,"l":11.7023,"n":2,"o":11.7023,"t":"2026-10-12T19:15:00Z","v":159,"vw":11.7023},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-13T11:15:00Z","v":200,"vw":12.05},{"c":11.69,"h":11.69,"l":11.69,"n":3,"o":11.69,"t":"2026-10-13T13:30:00Z","v":1049,"vw":11.69},{"c":11.71,"h":11.73,"l":11.71,"n":11,"o":11.73,"t":"2026-10-13T14:00:00Z","v":1719,"vw":11.720175},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-13T14:15:00Z","v":167,"vw":11.7},{"c":11.6909,"h":11.6909,"l":11.6909,"n":1,"o":11.6909,"t":"2026-10-13T16:15:00Z","v":410,"vw":11.6909},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-13T17:00:00Z","v":454,"vw":11.71},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-13T18:15:00Z","v":100,"vw":11.71},{"c":11.7199,"h":11.7199,"l":11.7199,"n":1,"o":11.7199,"t":"2026-10-13T18:45:00Z","v":216,"vw":11.7199},{"c":11.715,"h":11.715,"l":11.715,"n":1,"o":11.715,"t":"2026-10-13T19:00:00Z","v":101,"vw":11.715},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-13T19:15:00Z","v":203,"vw":11.72},{"c":11.7399,"h":11.7399,"l":11.7399,"n":1,"o":11.7399,"t":"2026-10-13T19:30:00Z","v":300,"vw":11.7399},{"c":11.6876,"h":11.69,"l":11.6876,"n":7,"o":11.69,"t":"2026-10-14T13:30:00Z","v":674,"vw":11.689267},{"c":11.68,"h":11.68,"l":11.68,"n":4,"o":11.68,"t":"2026-10-14T13:45:00Z","v":175,"vw":11.68},{"c":11.665,"h":11.6658,"l":11.665,"n":8,"o":11.665,"t":"2026-10-14T14:15:00Z","v":1811,"vw":11.665133},{"c":11.68,"h":11.68,"l":11.65,"n":15,"o":11.665,"t":"2026-10-14T14:30:00Z","v":2400,"vw":11.664277},{"c":11.6552,"h":11.6552,"l":11.6552,"n":2,"o":11.6552,"t":"2026-10-14T16:15:00Z","v":823,"vw":11.6552},{"c":11.65,"h":11.65,"l":11.65,"n":6,"o":11.65,"t":"2026-10-14T16:45:00Z","v":2200,"vw":11.65},{"c":11.6501,"h":11.6501,"l":11.65,"n":15,"o":11.65,"t":"2026-10-14T17:30:00Z","v":1290,"vw":11.65005},{"c":11.6501,"h":11.67,"l":11.65,"n":4,"o":11.67,"t":"2026-10-14T18:30:00Z","v":654,"vw":11.658055},{"c":11.655,"h":11.655,"l":11.655,"n":1,"o":11.655,"t":"2026-10-14T18:45:00Z","v":100,"vw":11.655},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-14T19:30:00Z","v":100,"vw":11.66},{"c":11.66,"h":11.66,"l":11.65,"n":12,"o":11.65,"t":"2026-10-14T19:45:00Z","v":1281,"vw":11.659079},{"c":11.7176,"h":11.73,"l":11.7176,"n":5,"o":11.73,"t":"2026-10-15T13:30:00Z","v":1310,"vw":11.726912},{"c":11.7182,"h":11.72,"l":11.7182,"n":7,"o":11.72,"t":"2026-10-15T15:15:00Z","v":600,"vw":11.719519},{"c":11.73,"h":11.73,"l":11.71,"n":3,"o":11.71,"t":"2026-10-15T15:30:00Z","v":1198,"vw":11.719875},{"c":11.7101,"h":11.7101,"l":11.7101,"n":2,"o":11.7101,"t":"2026-10-15T16:00:00Z","v":323,"vw":11.7101},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-15T16:45:00Z","v":150,"vw":11.72},{"c":11.718,"h":11.718,"l":11.718,"n":2,"o":11.718,"t":"2026-10-15T17:30:00Z","v":401,"vw":11.718},{"c":11.7217,"h":11.7217,"l":11.7217,"n":1,"o":11.7217,"t":"2026-10-15T18:30:00Z","v":1700,"vw":11.7217},{"c":11.73,"h":11.73,"l":11.73,"n":3,"o":11.73,"t":"2026-10-15T19:15:00Z","v":135,"vw":11.73},{"c":11.7201,"h":11.74,"l":11.72,"n":13,"o":11.72,"t":"2026-10-15T19:30:00Z","v":1612,"vw":11.728852},{"c":11.82,"h":11.82,"l":11.82,"n":7,"o":11.82,"t":"2026-10-16T13:15:00Z","v":762,"vw":11.82},{"c":11.728,"h":11.82,"l":11.728,"n":5,"o":11.82,"t":"2026-10-16T13:30:00Z","v":3420,"vw":11.817308},{"c":11.7401,"h":11.7401,"l":11.74,"n":3,"o":11.74,"t":"2026-10-16T14:00:00Z","v":300,"vw":11.740067},{"c":11.75,"h":11.7576,"l":11.75,"n":3,"o":11.7576,"t":"2026-10-16T14:30:00Z","v":1004,"vw":11.751696},{"c":11.73,"h":11.73,"l":11.73,"n":10,"o":11.73,"t":"2026-10-16T15:15:00Z","v":765,"vw":11.73},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-16T15:45:00Z","v":500,"vw":11.74},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-16T16:00:00Z","v":444,"vw":11.71},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-10-16T16:30:00Z","v":447,"vw":11.7},{"c":11.6701,"h":11.6701,"l":11.6701,"n":2,"o":11.6701,"t":"2026-10-16T17:30:00Z","v":135,"vw":11.6701},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-16T18:15:00Z","v":220,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-16T19:00:00Z","v":489,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-16T19:30:00Z","v":2563,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-16T19:45:00Z","v":190,"vw":11.67},{"c":11.74,"h":11.74,"l":11.74,"n":5,"o":11.74,"t":"2026-10-19T13:30:00Z","v":110,"vw":11.74},{"c":11.63,"h":11.63,"l":11.63,"n":2,"o":11.63,"t":"2026-10-19T14:45:00Z","v":103,"vw":11.63},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-19T15:15:00Z","v":135,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-19T15:30:00Z","v":400,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":2,"o":11.64,"t":"2026-10-19T15:45:00Z","v":4300,"vw":11.64},{"c":11.6363,"h":11.6363,"l":11.6363,"n":1,"o":11.6363,"t":"2026-10-19T16:00:00Z","v":300,"vw":11.6363},{"c":11.6,"h":11.6114,"l":11.6,"n":20,"o":11.6101,"t":"2026-10-19T18:30:00Z","v":4952,"vw":11.602874},{"c":11.61,"h":11.61,"l":11.61,"n":3,"o":11.61,"t":"2026-10-19T18:45:00Z","v":161,"vw":11.61},{"c":11.605,"h":11.605,"l":11.605,"n":1,"o":11.605,"t":"2026-10-19T19:45:00Z","v":120,"vw":11.605},{"c":11.6201,"h":11.6201,"l":11.6201,"n":2,"o":11.6201,"t":"2026-10-20T13:30:00Z","v":204,"vw":11.6201},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-20T14:45:00Z","v":428,"vw":11.69},{"c":11.6799,"h":11.68,"l":11.6799,"n":2,"o":11.68,"t":"2026-10-20T16:45:00Z","v":400,"vw":11.67995},{"c":11.6795,"h":11.6795,"l":11.6795,"n":1,"o":11.6795,"t":"2026-10-20T17:15:00Z","v":517,"vw":11.6795},{"c":11.6799,"h":11.68,"l":11.6799,"n":3,"o":11.68,"t":"2026-10-20T17:30:00Z","v":430,"vw":11.67995},{"c":11.6799,"h":11.6799,"l":11.6799,"n":1,"o":11.6799,"t":"2026-10-20T17:45:00Z","v":500,"vw":11.6799},{"c":11.6763,"h":11.6763,"l":11.6763,"n":1,"o":11.6763,"t":"2026-10-20T18:15:00Z","v":800,"vw":11.6763},{"c":11.67,"h":11.67,"l":11.6699,"n":2,"o":11.6699,"t":"2026-10-20T18:45:00Z","v":900,"vw":11.669911},{"c":11.6763,"h":11.6763,"l":11.67,"n":3,"o":11.67,"t":"2026-10-20T19:45:00Z","v":650,"vw":11.673762},{"c":11.71,"h":11.71,"l":11.65,"n":9,"o":11.65,"t":"2026-10-21T13:30:00Z","v":4451,"vw":11.676104},{"c":11.69,"h":11.7,"l":11.69,"n":22,"o":11.7,"t":"2026-10-21T14:15:00Z","v":7808,"vw":11.699259},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-21T14:45:00Z","v":100,"vw":11.7},{"c":11.6901,"h":11.6901,"l":11.6901,"n":4,"o":11.6901,"t":"2026-10-21T15:15:00Z","v":685,"vw":11.6901},{"c":11.695,"h":11.695,"l":11.695,"n":1,"o":11.695,"t":"2026-10-21T15:30:00Z","v":2500,"vw":11.695},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-10-21T16:30:00Z","v":102,"vw":11.72},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-21T16:45:00Z","v":114,"vw":11.71},{"c":11.705,"h":11.705,"l":11.705,"n":2,"o":11.705,"t":"2026-10-21T17:30:00Z","v":451,"vw":11.705},{"c":11.7001,"h":11.7001,"l":11.7,"n":2,"o":11.7,"t":"2026-10-21T17:45:00Z","v":500,"vw":11.70005},{"c":11.705,"h":11.705,"l":11.705,"n":1,"o":11.705,"t":"2026-10-21T18:00:00Z","v":400,"vw":11.705},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-21T18:15:00Z","v":100,"vw":11.7},{"c":11.69,"h":11.69,"l":11.69,"n":10,"o":11.69,"t":"2026-10-21T18:45:00Z","v":1204,"vw":11.69},{"c":11.68,"h":11.68,"l":11.68,"n":2,"o":11.68,"t":"2026-10-21T19:00:00Z","v":2001,"vw":11.68},{"c":11.67,"h":11.67,"l":11.67,"n":4,"o":11.67,"t":"2026-10-21T19:45:00Z","v":4164,"vw":11.67},{"c":11.8178,"h":11.8178,"l":11.6,"n":22,"o":11.6,"t":"2026-10-21T22:00:00Z","v":1235,"vw":11.70872}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.35,"strike":16.054783096497243,"iv":1.067812847985767,"gamma":0.07789722005472055,"theta":-0.017220408490674764,"vega":0.009430052509568793,"rho":0.0016079220275706915,"breakevenPct":38.81418789027776},{"delta":0.25,"premium":0.35,"strike":14.130317005515641,"iv":0.7774332157075438,"gamma":0.12197333193518653,"theta":-0.014319692072032994,"vega":0.010698255201121096,"rho":0.002071325652926438,"breakevenPct":22.529717929865456},{"delta":0.3,"premium":0.35,"strike":13.202346980814166,"iv":0.6019784085773605,"gamma":0.17422178918023645,"theta":-0.01219591652990337,"vega":0.011686077256740425,"rho":0.0025313748820571173,"breakevenPct":14.677410184756605},{"delta":0.35,"premium":0.35,"strike":12.749010912946323,"iv":0.4987583252179006,"gamma":0.23596617376849227,"theta":-0.010674689675599817,"vega":0.012281184812944494,"rho":0.002987390059822496,"breakevenPct":10.841365676744596},{"delta":0.4,"premium":0.35,"strike":12.422040646595805,"iv":0.41527233303615285,"gamma":0.3004139475763368,"theta":-0.009320943104259433,"vega":0.012763308869356024,"rho":0.0034422544527121335,"breakevenPct":8.07460480458127},{"delta":0.45,"premium":0.35,"strike":12.095070380245287,"iv":0.33178634085440517,"gamma":0.3648617213841814,"theta":-0.00796719653291905,"vega":0.013245432925767553,"rho":0.0038971188456017707,"breakevenPct":5.307843932417945}],"put":[{"delta":0.1,"premium":0.35,"strike":7.077998717232521,"iv":1.7553037038876076,"gamma":0.0298466032846635,"theta":-0.017255365906718615,"vega":0.005908234648608192,"rho":-0.001259993112244168,"breakevenPct":43.068940773811356},{"delta":0.15,"premium":0.35,"strike":8.905195556259516,"iv":1.150631293312952,"gamma":0.06059223623083268,"theta":-0.014909888684161394,"vega":0.007847770424402937,"rho":-0.0017543270558351416,"breakevenPct":27.6075449215631},{"delta":0.2,"premium":0.35,"strike":9.999090754053718,"iv":0.8278583097619688,"gamma":0.10040173144088914,"theta":-0.012827669030414112,"vega":0.009430651432060951,"rho":-0.0022525388051708875,"breakevenPct":18.35120958170118},{"delta":0.25,"premium":0.35,"strike":10.587144445518165,"iv":0.657914910802187,"gamma":0.15135584741363003,"theta":-0.011124880127177666,"vega":0.010610300338493372,"rho":-0.002755468747084726,"breakevenPct":13.375209890858148},{"delta":0.3,"premium":0.36408973957550594,"strike":11.062621064780027,"iv":0.5281797646113774,"gamma":0.1953378652108043,"theta":-0.009782047529673047,"vega":0.011562720660407883,"rho":-0.003266917729146544,"breakevenPct":9.471040928053268},{"delta":0.35,"premium":0.4114592339901297,"strike":11.273152151067244,"iv":0.49312928192691596,"gamma":0.22283021391004462,"theta":-0.009288687097280998,"vega":0.01197921289346218,"rho":-0.003798479383173835,"breakevenPct":8.09039823759825},{"delta":0.4,"premium":0.4588287284047534,"strike":11.48368323735446,"iv":0.45807879924245454,"gamma":0.250322562609285,"theta":-0.00879532666488895,"vega":0.012395705126516478,"rho":-0.004330041037201126,"breakevenPct":6.709755547143233},{"delta":0.45,"premium":0.5061982228193771,"strike":11.694214323641676,"iv":0.4230283165579931,"gamma":0.27781491130852526,"theta":-0.008301966232496901,"vega":0.012812197359570775,"rho":-0.004861602691228416,"breakevenPct":5.3291128566882175},{"delta":0.5,"premium":0.5535677172340009,"strike":11.904745409928893,"iv":0.38797783387353174,"gamma":0.3053072600077656,"theta":-0.007808605800104853,"vega":0.013228689592625072,"rho":-0.005393164345255707,"breakevenPct":3.948470166233201},{"delta":0.55,"premium":0.6684788463988673,"strike":12.120617866321119,"iv":0.3808738082995029,"gamma":0.3053169406778956,"theta":-0.007514777410159784,"vega":0.013077334764580686,"rho":-0.00596335913364177,"breakevenPct":3.094154411800399},{"delta":0.6,"premium":0.8392005782628783,"strike":12.340903971952102,"iv":0.3968623332745773,"gamma":0.28261730623954506,"theta":-0.00738582515310573,"vega":0.012456759923753863,"rho":-0.006565477024284583,"breakevenPct":2.67475000686064},{"delta":0.65,"premium":1.0099223101268897,"strike":12.561190077583083,"iv":0.41285085824965173,"gamma":0.2599176718011944,"theta":-0.007256872896051676,"vega":0.011836185082927036,"rho":-0.007167594914927397,"breakevenPct":2.2553456019208804},{"delta":0.7,"premium":1.1806440419909006,"strike":12.781476183214066,"iv":0.42883938322472615,"gamma":0.23721803736284386,"theta":-0.0071279206389976224,"vega":0.011215610242100212,"rho":-0.007769712805570211,"breakevenPct":1.8359411969811212},{"delta":0.75,"premium":1.359903381642511,"strike":13.00966183574879,"iv":0.44672415458937176,"gamma":0.2139000000000001,"theta":-0.007024154589371978,"vega":0.01059033816425121,"rho":-0.008378635401750092,"breakevenPct":1.4219359431850218},{"delta":0.8,"premium":2.691901408450705,"strike":14.316901408450704,"iv":0.7043021126760565,"gamma":0.12090352112676053,"theta":-0.009943661971830987,"vega":0.009346478873239436,"rho":-0.009910753859631853,"breakevenPct":1.6314373233596784},{"delta":0.85,"premium":4.561864406779658,"strike":16.211864406779657,"iv":0.9468711864406776,"gamma":0.07420932203389834,"theta":-0.011069491525423726,"vega":0.007794067796610172,"rho":-0.011898136271433091,"breakevenPct":1.419892027280879}]},"raw":{"call":[{"delta":0.2,"premium":0.35,"strike":16.054783096497243,"iv":1.067812847985767,"gamma":0.07789722005472055,"theta":-0.017220408490674764,"vega":0.009430052509568793,"rho":0.0016079220275706915,"breakevenPct":38.81418789027776},{"delta":0.25,"premium":0.35,"strike":14.130317005515641,"iv":0.7774332157075438,"gamma":0.12197333193518653,"theta":-0.014319692072032994,"vega":0.010698255201121096,"rho":0.002071325652926438,"breakevenPct":22.529717929865456},{"delta":0.3,"premium":0.35,"strike":13.202346980814166,"iv":0.6019784085773605,"gamma":0.17422178918023645,"theta":-0.01219591652990337,"vega":0.011686077256740425,"rho":0.0025313748820571173,"breakevenPct":14.677410184756605},{"delta":0.35,"premium":0.35,"strike":12.749010912946323,"iv":0.4987583252179006,"gamma":0.23596617376849227,"theta":-0.010674689675599817,"vega":0.012281184812944494,"rho":0.002987390059822496,"breakevenPct":10.841365676744596},{"delta":0.4,"premium":0.35,"strike":12.422040646595805,"iv":0.41527233303615285,"gamma":0.3004139475763368,"theta":-0.009320943104259433,"vega":0.012763308869356024,"rho":0.0034422544527121335,"breakevenPct":8.07460480458127},{"delta":0.45,"premium":0.35,"strike":12.095070380245287,"iv":0.33178634085440517,"gamma":0.3648617213841814,"theta":-0.00796719653291905,"vega":0.013245432925767553,"rho":0.0038971188456017707,"breakevenPct":5.307843932417945}],"put":[{"delta":0.1,"premium":0.35,"strike":7.077998717232521,"iv":1.7553037038876076,"gamma":0.0298466032846635,"theta":-0.017255365906718615,"vega":0.005908234648608192,"rho":-0.001259993112244168,"breakevenPct":43.068940773811356},{"delta":0.15,"premium":0.35,"strike":8.905195556259516,"iv":1.150631293312952,"gamma":0.06059223623083268,"theta":-0.014909888684161394,"vega":0.007847770424402937,"rho":-0.0017543270558351416,"breakevenPct":27.6075449215631},{"delta":0.2,"premium":0.35,"strike":9.999090754053718,"iv":0.8278583097619688,"gamma":0.10040173144088914,"theta":-0.012827669030414112,"vega":0.009430651432060951,"rho":-0.0022525388051708875,"breakevenPct":18.35120958170118},{"delta":0.25,"premium":0.35,"strike":10.587144445518165,"iv":0.657914910802187,"gamma":0.15135584741363003,"theta":-0.011124880127177666,"vega":0.010610300338493372,"rho":-0.002755468747084726,"breakevenPct":13.375209890858148},{"delta":0.3,"premium":0.36408973957550594,"strike":11.062621064780027,"iv":0.5281797646113774,"gamma":0.1953378652108043,"theta":-0.009782047529673047,"vega":0.011562720660407883,"rho":-0.003266917729146544,"breakevenPct":9.471040928053268},{"delta":0.35,"premium":0.4114592339901297,"strike":11.273152151067244,"iv":0.49312928192691596,"gamma":0.22283021391004462,"theta":-0.009288687097280998,"vega":0.01197921289346218,"rho":-0.003798479383173835,"breakevenPct":8.09039823759825},{"delta":0.4,"premium":0.4588287284047534,"strike":11.48368323735446,"iv":0.45807879924245454,"gamma":0.250322562609285,"theta":-0.00879532666488895,"vega":0.012395705126516478,"rho":-0.004330041037201126,"breakevenPct":6.709755547143233},{"delta":0.45,"premium":0.5061982228193771,"strike":11.694214323641676,"iv":0.4230283165579931,"gamma":0.27781491130852526,"theta":-0.008301966232496901,"vega":0.012812197359570775,"rho":-0.004861602691228416,"breakevenPct":5.3291128566882175},{"delta":0.5,"premium":0.5535677172340009,"strike":11.904745409928893,"iv":0.38797783387353174,"gamma":0.3053072600077656,"theta":-0.007808605800104853,"vega":0.013228689592625072,"rho":-0.005393164345255707,"breakevenPct":3.948470166233201},{"delta":0.55,"premium":0.6684788463988673,"strike":12.120617866321119,"iv":0.3808738082995029,"gamma":0.3053169406778956,"theta":-0.007514777410159784,"vega":0.013077334764580686,"rho":-0.00596335913364177,"breakevenPct":3.094154411800399},{"delta":0.6,"premium":0.8392005782628783,"strike":12.340903971952102,"iv":0.3968623332745773,"gamma":0.28261730623954506,"theta":-0.00738582515310573,"vega":0.012456759923753863,"rho":-0.006565477024284583,"breakevenPct":2.67475000686064},{"delta":0.65,"premium":1.0099223101268897,"strike":12.561190077583083,"iv":0.41285085824965173,"gamma":0.2599176718011944,"theta":-0.007256872896051676,"vega":0.011836185082927036,"rho":-0.007167594914927397,"breakevenPct":2.2553456019208804},{"delta":0.7,"premium":1.1806440419909006,"strike":12.781476183214066,"iv":0.42883938322472615,"gamma":0.23721803736284386,"theta":-0.0071279206389976224,"vega":0.011215610242100212,"rho":-0.007769712805570211,"breakevenPct":1.8359411969811212},{"delta":0.75,"premium":1.359903381642511,"strike":13.00966183574879,"iv":0.44672415458937176,"gamma":0.2139000000000001,"theta":-0.007024154589371978,"vega":0.01059033816425121,"rho":-0.008378635401750092,"breakevenPct":1.4219359431850218},{"delta":0.8,"premium":2.691901408450705,"strike":14.316901408450704,"iv":0.7043021126760565,"gamma":0.12090352112676053,"theta":-0.009943661971830987,"vega":0.009346478873239436,"rho":-0.009910753859631853,"breakevenPct":1.6314373233596784},{"delta":0.85,"premium":4.561864406779658,"strike":16.211864406779657,"iv":0.9468711864406776,"gamma":0.07420932203389834,"theta":-0.011069491525423726,"vega":0.007794067796610172,"rho":-0.011898136271433091,"breakevenPct":1.419892027280879}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}